{"status":"ok","report":{"price_analysis":{"current":53.01,"change_1d":-0.7,"change_7d":0.2,"change_30d":-0.4,"high_30d":54.7649,"low_30d":49.25,"position_in_range":68.0,"support":49.8,"resistance":54.21},"summary":"American Healthcare REIT, Inc.(AHR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 110.31억. 현재가 $53.36, 전일 대비 +0.9%, 30일 -0.4%. PER 37.8배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 37.8배입니다. ROE 0.8%입니다. 시가총액 110.31억. 매출 25.02억, 영업이익 1.69억.","grade":"C","comment":"PER 37.84배, ROE 0.83%","per":37.6,"pbr":2.76,"roe":0.83,"eps":1.4100000000000001,"revenue":2502041000.0,"operating_income":168670000.0,"net_income":117128940.0,"market_cap":10958333220,"profit_margin":4.68,"roa":0.54,"operating_margin":6.74,"gross_margin":-1.04,"debt_ratio":0.42424957647040357,"total_assets":5703918000.0,"total_equity":3694547000.0,"total_debt":1567410000.0,"dividend_yield":2.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 62.8로 강세 구간입니다. MACD(0.09)가 시그널선(-0.27)을 상회합니다(골든크로스). SMA20 52, SMA60 54 — 혼조세입니다. 볼린저밴드 49~54 (현재 위치 81%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":62.80667320902846,"macd":0.0909628397516471,"macd_signal":-0.26764050493692876,"sma_20":51.8505,"sma_60":53.6555,"bb_upper":54.31746149138976,"bb_lower":49.383538508610236,"atr_14":1.275135714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 37.84x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 +3.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.6,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.6,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":62.8,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 0.2x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":0.18,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.38,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":9.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 37.84x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.6%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"C","reason":"RSI 63"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.27,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-1.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":37.6,"current_pbr":2.76,"per_5y_high":124.01,"per_5y_low":36.38,"per_5y_avg":60.9,"per_percentile":60.0,"pbr_5y_high":2.95,"pbr_5y_low":1.37,"pbr_5y_avg":2.45,"pbr_percentile":77.8,"per_5y_median":36.99,"pbr_5y_median":2.58,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.37},{"quarter":"2024-Q3","per":null,"pbr":2.16},{"quarter":"2024-Q4","per":null,"pbr":2.32},{"quarter":"2025-Q1","per":null,"pbr":2.49},{"quarter":"2025-Q2","per":124.01,"pbr":2.84},{"quarter":"2025-Q3","per":70.12,"pbr":2.95},{"quarter":"2025-Q4","per":36.98,"pbr":2.68},{"quarter":"2026-Q1","per":36.38,"pbr":2.58},{"quarter":"2026-Q2","per":36.99,"pbr":2.7},{"quarter":"현재","per":37.6,"pbr":2.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13.8231,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24.9396,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":27.3982,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":29.4526,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35.9617,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":41.3693,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":46.5885,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":46.935,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":52.15,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - HEALTHCARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":124.01,"eps":0.29,"close":35.96,"source":"reported"},{"date":"2025-07","per":130.43,"eps":0.29,"close":37.83,"source":"reported"},{"date":"2025-08","per":144.44,"eps":0.29,"close":41.89,"source":"reported"},{"date":"2025-09","per":70.12,"eps":0.59,"close":41.37,"source":"reported"},{"date":"2025-10","per":75.64,"eps":0.59,"close":44.63,"source":"reported"},{"date":"2025-11","per":84.76,"eps":0.59,"close":50.01,"source":"reported"},{"date":"2025-12","per":36.98,"eps":1.26,"close":46.59,"source":"reported"},{"date":"2026-01","per":36.86,"eps":1.26,"close":46.44,"source":"reported"},{"date":"2026-02","per":41.04,"eps":1.26,"close":51.72,"source":"reported"},{"date":"2026-03","per":36.38,"eps":1.29,"close":46.94,"source":"reported"},{"date":"2026-04","per":39.18,"eps":1.29,"close":50.54,"source":"reported"},{"date":"2026-05","per":37.72,"eps":1.29,"close":48.66,"source":"reported"},{"date":"2026-06","per":36.99,"eps":1.41,"close":52.15,"source":"reported"},{"date":"2026-07","per":39.43,"eps":1.41,"close":55.6,"source":"reported"},{"date":"2026-08","per":39.16,"eps":1.41,"close":55.21,"source":"reported"},{"date":"2026-09","per":36.35,"eps":1.41,"close":51.26,"source":"reported"},{"date":"2026-10","per":37.84,"eps":1.41,"close":53.36,"source":"reported"}],"trailing_per_history_meta":{"avg":61.61,"std":36.34,"upper_1sd":97.95,"lower_1sd":25.26,"current":37.84,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":49,"summary":"배당성향 81%로 적정","metrics":[{"name":"배당성향(Payout)","value":81.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.38,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.15,"summary":"배당수익률 2.15%","metrics":[{"name":"배당수익률","value":2.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"37.8배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:22.604850+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008284100865410563,"dividend_yield":null,"eps":0.54,"revenue":674250000.0,"operating_income":45580000.0,"net_income":30606000.0,"market_cap":null,"profit_margin":0.04539265850945495,"operating_margin":0.06760103819058212,"roa":0.0053657854127636476,"gross_margin":-0.010398220244716351,"total_equity":3694547000.0,"total_assets":5703918000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.006810802271894993,"dividend_yield":null,"eps":0.14,"revenue":650774000.0,"operating_income":40836000.0,"net_income":23713000.0,"market_cap":null,"profit_margin":0.03643814903484159,"operating_margin":0.06274989474072412,"roa":0.004235479288072249,"gross_margin":0.21298177247400787,"total_equity":3481675000.0,"total_assets":5598658000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0032448583675787606,"dividend_yield":null,"eps":0.46,"revenue":604080000.0,"operating_income":39728000.0,"net_income":10775000.0,"market_cap":null,"profit_margin":0.017837041451463382,"operating_margin":0.06576612369222619,"roa":0.001985726359351785,"gross_margin":0.20491822275195337,"total_equity":3320638000.0,"total_assets":5426226000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019429238620150946,"dividend_yield":null,"eps":0.27,"revenue":572937000.0,"operating_income":42526000.0,"net_income":52034940.0,"market_cap":null,"profit_margin":0.09082139921143162,"operating_margin":0.07422456570268633,"roa":0.010908131561840383,"gross_margin":0.20666670157451866,"total_equity":2678177000.0,"total_assets":4770289000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004092528821803579,"dividend_yield":null,"eps":0.42,"revenue":542503000.0,"operating_income":46344000.0,"net_income":9908000.0,"market_cap":null,"profit_margin":0.018263493473768808,"operating_margin":0.0854262557073417,"roa":0.0021985288407131683,"gross_margin":0.21422554345321593,"total_equity":2420997000.0,"total_assets":4506650000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003007404473801458,"dividend_yield":null,"eps":0.11,"revenue":540603000.0,"operating_income":40268000.0,"net_income":-6804000.0,"market_cap":null,"profit_margin":-0.012585945693975061,"operating_margin":0.0744871930048483,"roa":-0.0015241761350844782,"gross_margin":0.20010987730367755,"total_equity":2262416000.0,"total_assets":4464051000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014051196007838208,"dividend_yield":null,"eps":-0.21,"revenue":542740000.0,"operating_income":40150000.0,"net_income":-31773000.0,"market_cap":null,"profit_margin":-0.05854184323985702,"operating_margin":0.07397648966355898,"roa":-0.00707945554167427,"gross_margin":0.20666986033828352,"total_equity":2261231000.0,"total_assets":4488057000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0018690902930068572,"dividend_yield":null,"eps":-0.03,"revenue":523814000.0,"operating_income":37369000.0,"net_income":-4126000.0,"market_cap":null,"profit_margin":-0.0078768417797157,"operating_margin":0.07134020854730878,"roa":-0.0008821871742043852,"gross_margin":0.20367153226145157,"total_equity":2207491000.0,"total_assets":4677012000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0010236007470888929,"dividend_yield":null,"eps":0.01,"revenue":504581000.0,"operating_income":31684000.0,"net_income":1979000.0,"market_cap":null,"profit_margin":0.00392206603102376,"operating_margin":0.06279269334358606,"roa":0.00042608483157376874,"gross_margin":0.2021816120702127,"total_equity":1933371000.0,"total_assets":4644615000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.023426623836902177,"revenue":499533000.0,"operating_income":27582000.0,"net_income":-3892000.0,"market_cap":null,"profit_margin":-0.0077912770527672846,"operating_margin":0.05521557134363495,"roa":null,"gross_margin":0.19198731615328718,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02158903143378721,"dividend_yield":null,"eps":-0.16507583728855144,"revenue":482551000.0,"operating_income":29215000.0,"net_income":-27425000.0,"market_cap":null,"profit_margin":-0.05683337098047667,"operating_margin":0.06054282345285783,"roa":-0.005990694927164727,"gross_margin":0.20213200262770153,"total_equity":1270321000.0,"total_assets":4577933000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.004556992461065068,"dividend_yield":null,"eps":-0.036048830976158054,"revenue":463176000.0,"operating_income":14448000.0,"net_income":-5989000.0,"market_cap":null,"profit_margin":-0.012930289997754633,"operating_margin":0.031193326079071455,"roa":-0.0013051009639093495,"gross_margin":0.19122968374872618,"total_equity":1314244000.0,"total_assets":4588917000.0}],"current_price":53.01,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-07","close":12.086},{"date":"2024-02-08","close":11.9398},{"date":"2024-02-09","close":11.9946},{"date":"2024-02-12","close":12.022},{"date":"2024-02-13","close":12.2049},{"date":"2024-02-14","close":12.5797},{"date":"2024-02-15","close":12.47},{"date":"2024-02-16","close":12.6803},{"date":"2024-02-20","close":12.2597},{"date":"2024-02-21","close":12.2506},{"date":"2024-02-22","close":12.3877},{"date":"2024-02-23","close":12.4334},{"date":"2024-02-26","close":12.1226},{"date":"2024-02-27","close":12.3877},{"date":"2024-02-28","close":12.47},{"date":"2024-02-29","close":12.4974},{"date":"2024-03-01","close":12.5066},{"date":"2024-03-04","close":12.5706},{"date":"2024-03-05","close":12.6071},{"date":"2024-03-06","close":12.5706},{"date":"2024-03-07","close":12.6163},{"date":"2024-03-08","close":12.6254},{"date":"2024-03-11","close":12.662},{"date":"2024-03-12","close":12.6346},{"date":"2024-03-13","close":12.5797},{"date":"2024-03-14","close":12.6163},{"date":"2024-03-15","close":12.4243},{"date":"2024-03-18","close":12.6437},{"date":"2024-03-19","close":12.7077},{"date":"2024-03-20","close":12.8357},{"date":"2024-03-21","close":12.9637},{"date":"2024-03-22","close":12.7351},{"date":"2024-03-25","close":13.3202},{"date":"2024-03-26","close":13.2471},{"date":"2024-03-27","close":13.3587},{"date":"2024-03-28","close":13.7215},{"date":"2024-04-01","close":13.4797},{"date":"2024-04-02","close":13.1169},{"date":"2024-04-03","close":13.0052},{"date":"2024-04-04","close":12.8564},{"date":"2024-04-05","close":12.6703},{"date":"2024-04-08","close":12.6796},{"date":"2024-04-09","close":12.8285},{"date":"2024-04-10","close":12.261},{"date":"2024-04-11","close":12.3354},{"date":"2024-04-12","close":12.6796},{"date":"2024-04-15","close":12.3261},{"date":"2024-04-16","close":12.0936},{"date":"2024-04-17","close":12.1029},{"date":"2024-04-18","close":12.4843},{"date":"2024-04-19","close":12.2889},{"date":"2024-04-22","close":12.3261},{"date":"2024-04-23","close":12.6703},{"date":"2024-04-24","close":12.7354},{"date":"2024-04-25","close":12.7354},{"date":"2024-04-26","close":12.7261},{"date":"2024-04-29","close":12.9029},{"date":"2024-04-30","close":12.7727},{"date":"2024-05-01","close":12.9122},{"date":"2024-05-02","close":12.9959},{"date":"2024-05-03","close":12.7727},{"date":"2024-05-06","close":13.0238},{"date":"2024-05-07","close":13.0145},{"date":"2024-05-08","close":12.8192},{"date":"2024-05-09","close":13.0703},{"date":"2024-05-10","close":13.0331},{"date":"2024-05-13","close":13.1076},{"date":"2024-05-14","close":13.0238},{"date":"2024-05-15","close":13.5355},{"date":"2024-05-16","close":13.3308},{"date":"2024-05-17","close":13.489},{"date":"2024-05-20","close":13.4145},{"date":"2024-05-21","close":13.2099},{"date":"2024-05-22","close":13.1169},{"date":"2024-05-23","close":12.8843},{"date":"2024-05-24","close":13.0238},{"date":"2024-05-28","close":13.089},{"date":"2024-05-29","close":13.089},{"date":"2024-05-30","close":13.3122},{"date":"2024-05-31","close":13.6378},{"date":"2024-06-03","close":13.7401},{"date":"2024-06-04","close":13.889},{"date":"2024-06-05","close":13.7774},{"date":"2024-06-06","close":13.6657},{"date":"2024-06-07","close":13.6006},{"date":"2024-06-10","close":13.8053},{"date":"2024-06-11","close":13.8797},{"date":"2024-06-12","close":13.8425},{"date":"2024-06-13","close":13.8146},{"date":"2024-06-14","close":13.6936},{"date":"2024-06-17","close":13.796},{"date":"2024-06-18","close":13.6471},{"date":"2024-06-20","close":13.5262},{"date":"2024-06-21","close":13.889},{"date":"2024-06-24","close":13.8611},{"date":"2024-06-25","close":13.7308},{"date":"2024-06-26","close":13.8704},{"date":"2024-06-27","close":13.7001},{"date":"2024-06-28","close":13.8231},{"date":"2024-07-01","close":13.965},{"date":"2024-07-02","close":14.3151},{"date":"2024-07-03","close":14.4002},{"date":"2024-07-05","close":14.5421},{"date":"2024-07-08","close":14.6557},{"date":"2024-07-09","close":14.5989},{"date":"2024-07-10","close":14.6841},{"date":"2024-07-11","close":15.1287},{"date":"2024-07-12","close":15.1382},{"date":"2024-07-15","close":15.3747},{"date":"2024-07-16","close":15.7343},{"date":"2024-07-17","close":15.4883},{"date":"2024-07-18","close":15.4315},{"date":"2024-07-19","close":15.5734},{"date":"2024-07-22","close":15.7059},{"date":"2024-07-23","close":15.7059},{"date":"2024-07-24","close":15.564},{"date":"2024-07-25","close":15.6302},{"date":"2024-07-26","close":15.7248},{"date":"2024-07-29","close":15.6018},{"date":"2024-07-30","close":15.5261},{"date":"2024-07-31","close":15.0814},{"date":"2024-08-01","close":15.2044},{"date":"2024-08-02","close":15.2707},{"date":"2024-08-05","close":14.826},{"date":"2024-08-06","close":15.7721},{"date":"2024-08-07","close":15.545},{"date":"2024-08-08","close":15.81},{"date":"2024-08-09","close":15.8194},{"date":"2024-08-12","close":16.2168},{"date":"2024-08-13","close":16.7183},{"date":"2024-08-14","close":17.0778},{"date":"2024-08-15","close":17.6928},{"date":"2024-08-16","close":17.9861},{"date":"2024-08-19","close":18.1469},{"date":"2024-08-20","close":18.62},{"date":"2024-08-21","close":18.6862},{"date":"2024-08-22","close":19.1877},{"date":"2024-08-23","close":19.8784},{"date":"2024-08-26","close":20.0108},{"date":"2024-08-27","close":19.8027},{"date":"2024-08-28","close":19.8594},{"date":"2024-08-29","close":19.5094},{"date":"2024-08-30","close":19.8027},{"date":"2024-09-03","close":19.954},{"date":"2024-09-04","close":20.6258},{"date":"2024-09-05","close":20.9002},{"date":"2024-09-06","close":20.8623},{"date":"2024-09-09","close":21.1935},{"date":"2024-09-10","close":21.6949},{"date":"2024-09-11","close":21.6382},{"date":"2024-09-12","close":22.414},{"date":"2024-09-13","close":23.2561},{"date":"2024-09-16","close":23.0668},{"date":"2024-09-17","close":23.0006},{"date":"2024-09-18","close":23.2088},{"date":"2024-09-19","close":24.0414},{"date":"2024-09-20","close":24.5382},{"date":"2024-09-23","close":24.8727},{"date":"2024-09-24","close":25.0351},{"date":"2024-09-25","close":25.274},{"date":"2024-09-26","close":24.9969},{"date":"2024-09-27","close":24.9587},{"date":"2024-09-30","close":24.9396},{"date":"2024-10-01","close":24.2516},{"date":"2024-10-02","close":23.9649},{"date":"2024-10-03","close":23.9554},{"date":"2024-10-04","close":23.9363},{"date":"2024-10-07","close":23.8311},{"date":"2024-10-08","close":23.7356},{"date":"2024-10-09","close":23.296},{"date":"2024-10-10","close":23.124},{"date":"2024-10-11","close":23.4872},{"date":"2024-10-14","close":23.6018},{"date":"2024-10-15","close":23.8216},{"date":"2024-10-16","close":24.2802},{"date":"2024-10-17","close":23.9649},{"date":"2024-10-18","close":24.0891},{"date":"2024-10-21","close":23.4967},{"date":"2024-10-22","close":23.7834},{"date":"2024-10-23","close":24.5478},{"date":"2024-10-24","close":24.7389},{"date":"2024-10-25","close":24.7198},{"date":"2024-10-28","close":24.8058},{"date":"2024-10-29","close":25.188},{"date":"2024-10-30","close":25.7804},{"date":"2024-10-31","close":25.4173},{"date":"2024-11-01","close":25.0065},{"date":"2024-11-04","close":24.5287},{"date":"2024-11-05","close":24.6625},{"date":"2024-11-06","close":24.0318},{"date":"2024-11-07","close":25.1402},{"date":"2024-11-08","close":24.9205},{"date":"2024-11-11","close":25.2931},{"date":"2024-11-12","close":24.758},{"date":"2024-11-13","close":25.6084},{"date":"2024-11-14","close":25.0542},{"date":"2024-11-15","close":25.9715},{"date":"2024-11-18","close":26.2295},{"date":"2024-11-19","close":26.8506},{"date":"2024-11-20","close":26.4302},{"date":"2024-11-21","close":27.0895},{"date":"2024-11-22","close":27.3093},{"date":"2024-11-25","close":27.6724},{"date":"2024-11-26","close":28.0546},{"date":"2024-11-27","close":28.2553},{"date":"2024-11-29","close":28.4846},{"date":"2024-12-02","close":27.6724},{"date":"2024-12-03","close":27.6151},{"date":"2024-12-04","close":27.4431},{"date":"2024-12-05","close":27.5482},{"date":"2024-12-06","close":27.2806},{"date":"2024-12-09","close":26.9462},{"date":"2024-12-10","close":26.6213},{"date":"2024-12-11","close":26.822},{"date":"2024-12-12","close":27.08},{"date":"2024-12-13","close":27.2042},{"date":"2024-12-16","close":26.9175},{"date":"2024-12-17","close":27.0895},{"date":"2024-12-18","close":26.1627},{"date":"2024-12-19","close":26.0002},{"date":"2024-12-20","close":26.5162},{"date":"2024-12-23","close":26.8506},{"date":"2024-12-24","close":27.252},{"date":"2024-12-26","close":27.3571},{"date":"2024-12-27","close":27.2137},{"date":"2024-12-30","close":27.0704},{"date":"2024-12-31","close":27.3982},{"date":"2025-01-02","close":26.7523},{"date":"2025-01-03","close":27.1572},{"date":"2025-01-06","close":26.7523},{"date":"2025-01-07","close":26.6559},{"date":"2025-01-08","close":27.3114},{"date":"2025-01-10","close":26.2413},{"date":"2025-01-13","close":26.1546},{"date":"2025-01-14","close":26.386},{"date":"2025-01-15","close":26.9162},{"date":"2025-01-16","close":27.6681},{"date":"2025-01-17","close":26.8969},{"date":"2025-01-21","close":26.9258},{"date":"2025-01-22","close":27.2343},{"date":"2025-01-23","close":27.6778},{"date":"2025-01-24","close":27.8609},{"date":"2025-01-27","close":28.3333},{"date":"2025-01-28","close":28.5647},{"date":"2025-01-29","close":27.4271},{"date":"2025-01-30","close":27.7549},{"date":"2025-01-31","close":27.2729},{"date":"2025-02-03","close":27.8224},{"date":"2025-02-04","close":27.591},{"date":"2025-02-05","close":28.2851},{"date":"2025-02-06","close":28.343},{"date":"2025-02-07","close":28.2466},{"date":"2025-02-10","close":27.4753},{"date":"2025-02-11","close":26.627},{"date":"2025-02-12","close":26.4727},{"date":"2025-02-13","close":27.3886},{"date":"2025-02-14","close":27.1283},{"date":"2025-02-18","close":27.0222},{"date":"2025-02-19","close":26.6559},{"date":"2025-02-20","close":26.868},{"date":"2025-02-21","close":26.3281},{"date":"2025-02-24","close":26.7523},{"date":"2025-02-25","close":27.832},{"date":"2025-02-26","close":28.6515},{"date":"2025-02-27","close":29.0949},{"date":"2025-02-28","close":28.7189},{"date":"2025-03-03","close":29.3456},{"date":"2025-03-04","close":29.442},{"date":"2025-03-05","close":29.2877},{"date":"2025-03-06","close":27.9766},{"date":"2025-03-07","close":27.8706},{"date":"2025-03-10","close":26.9547},{"date":"2025-03-11","close":27.7067},{"date":"2025-03-12","close":27.5717},{"date":"2025-03-13","close":27.8513},{"date":"2025-03-14","close":28.4297},{"date":"2025-03-17","close":28.6515},{"date":"2025-03-18","close":28.343},{"date":"2025-03-19","close":29.0564},{"date":"2025-03-20","close":28.7671},{"date":"2025-03-21","close":28.5454},{"date":"2025-03-24","close":29.3552},{"date":"2025-03-25","close":29.2202},{"date":"2025-03-26","close":28.7671},{"date":"2025-03-27","close":28.8539},{"date":"2025-03-28","close":29.3359},{"date":"2025-03-31","close":29.4526},{"date":"2025-04-01","close":29.9192},{"date":"2025-04-02","close":29.9289},{"date":"2025-04-03","close":29.5498},{"date":"2025-04-04","close":27.7029},{"date":"2025-04-07","close":26.9739},{"date":"2025-04-08","close":26.5559},{"date":"2025-04-09","close":28.2764},{"date":"2025-04-10","close":28.15},{"date":"2025-04-11","close":28.4514},{"date":"2025-04-14","close":29.0832},{"date":"2025-04-15","close":29.4915},{"date":"2025-04-16","close":29.472},{"date":"2025-04-17","close":29.7539},{"date":"2025-04-21","close":28.7527},{"date":"2025-04-22","close":29.3262},{"date":"2025-04-23","close":29.5595},{"date":"2025-04-24","close":30.2108},{"date":"2025-04-25","close":30.2399},{"date":"2025-04-28","close":30.7065},{"date":"2025-04-29","close":31.0564},{"date":"2025-04-30","close":31.3772},{"date":"2025-05-01","close":30.9203},{"date":"2025-05-02","close":31.6396},{"date":"2025-05-05","close":31.5036},{"date":"2025-05-06","close":31.6202},{"date":"2025-05-07","close":31.7466},{"date":"2025-05-08","close":31.3092},{"date":"2025-05-09","close":33.9531},{"date":"2025-05-12","close":33.7781},{"date":"2025-05-13","close":33.6615},{"date":"2025-05-14","close":33.2338},{"date":"2025-05-15","close":34.0017},{"date":"2025-05-16","close":34.5169},{"date":"2025-05-19","close":34.2641},{"date":"2025-05-20","close":34.2933},{"date":"2025-05-21","close":33.2143},{"date":"2025-05-22","close":33.0296},{"date":"2025-05-23","close":33.3699},{"date":"2025-05-27","close":33.992},{"date":"2025-05-28","close":33.7392},{"date":"2025-05-29","close":33.8656},{"date":"2025-05-30","close":33.9628},{"date":"2025-06-02","close":34.0697},{"date":"2025-06-03","close":33.5157},{"date":"2025-06-04","close":33.6615},{"date":"2025-06-05","close":33.992},{"date":"2025-06-06","close":34.4877},{"date":"2025-06-09","close":34.2155},{"date":"2025-06-10","close":34.2641},{"date":"2025-06-11","close":34.896},{"date":"2025-06-12","close":34.7015},{"date":"2025-06-13","close":34.4099},{"date":"2025-06-16","close":34.2155},{"date":"2025-06-17","close":34.4683},{"date":"2025-06-18","close":34.7404},{"date":"2025-06-20","close":34.8668},{"date":"2025-06-23","close":35.5958},{"date":"2025-06-24","close":35.382},{"date":"2025-06-25","close":35.1487},{"date":"2025-06-26","close":35.1487},{"date":"2025-06-27","close":35.0612},{"date":"2025-06-30","close":35.9617},{"date":"2025-07-01","close":35.4527},{"date":"2025-07-02","close":35.5898},{"date":"2025-07-03","close":36.2847},{"date":"2025-07-07","close":36.04},{"date":"2025-07-08","close":34.9437},{"date":"2025-07-09","close":35.2765},{"date":"2025-07-10","close":35.4429},{"date":"2025-07-11","close":35.8736},{"date":"2025-07-14","close":36.7937},{"date":"2025-07-15","close":36.3043},{"date":"2025-07-16","close":36.5392},{"date":"2025-07-17","close":36.4707},{"date":"2025-07-18","close":37.0286},{"date":"2025-07-21","close":37.0482},{"date":"2025-07-22","close":37.0873},{"date":"2025-07-23","close":37.2929},{"date":"2025-07-24","close":37.058},{"date":"2025-07-25","close":36.5588},{"date":"2025-07-28","close":36.226},{"date":"2025-07-29","close":37.2676},{"date":"2025-07-30","close":37.2089},{"date":"2025-07-31","close":37.8256},{"date":"2025-08-01","close":38.0704},{"date":"2025-08-04","close":38.9024},{"date":"2025-08-05","close":39.2157},{"date":"2025-08-06","close":38.8143},{"date":"2025-08-07","close":39.0199},{"date":"2025-08-08","close":39.6562},{"date":"2025-08-11","close":39.529},{"date":"2025-08-12","close":39.6856},{"date":"2025-08-13","close":39.7933},{"date":"2025-08-14","close":39.5387},{"date":"2025-08-15","close":39.5975},{"date":"2025-08-18","close":40.0184},{"date":"2025-08-19","close":40.0086},{"date":"2025-08-20","close":40.8505},{"date":"2025-08-21","close":41.5847},{"date":"2025-08-22","close":41.5749},{"date":"2025-08-25","close":41.6043},{"date":"2025-08-26","close":41.6434},{"date":"2025-08-27","close":41.8294},{"date":"2025-08-28","close":41.8196},{"date":"2025-08-29","close":41.8882},{"date":"2025-09-02","close":41.105},{"date":"2025-09-03","close":41.105},{"date":"2025-09-04","close":41.8196},{"date":"2025-09-05","close":41.8294},{"date":"2025-09-08","close":41.8784},{"date":"2025-09-09","close":42.0252},{"date":"2025-09-10","close":42.2504},{"date":"2025-09-11","close":41.8294},{"date":"2025-09-12","close":41.7707},{"date":"2025-09-15","close":41.8686},{"date":"2025-09-16","close":41.3987},{"date":"2025-09-17","close":41.154},{"date":"2025-09-18","close":41.7413},{"date":"2025-09-19","close":41.3302},{"date":"2025-09-22","close":41.2225},{"date":"2025-09-23","close":42.0154},{"date":"2025-09-24","close":41.2029},{"date":"2025-09-25","close":40.8309},{"date":"2025-09-26","close":41.2617},{"date":"2025-09-29","close":40.9092},{"date":"2025-09-30","close":41.3693},{"date":"2025-10-01","close":41.3004},{"date":"2025-10-02","close":40.6899},{"date":"2025-10-03","close":40.2763},{"date":"2025-10-06","close":40.3747},{"date":"2025-10-07","close":40.424},{"date":"2025-10-08","close":39.5672},{"date":"2025-10-09","close":39.9218},{"date":"2025-10-10","close":39.9414},{"date":"2025-10-13","close":40.6603},{"date":"2025-10-14","close":40.8573},{"date":"2025-10-15","close":42.0784},{"date":"2025-10-16","close":41.8223},{"date":"2025-10-17","close":42.7283},{"date":"2025-10-20","close":42.6987},{"date":"2025-10-21","close":41.4481},{"date":"2025-10-22","close":42.4526},{"date":"2025-10-23","close":42.8366},{"date":"2025-10-24","close":43.6343},{"date":"2025-10-27","close":43.713},{"date":"2025-10-28","close":43.4176},{"date":"2025-10-29","close":43.8804},{"date":"2025-10-30","close":44.6092},{"date":"2025-10-31","close":44.6289},{"date":"2025-11-03","close":45.0523},{"date":"2025-11-04","close":45.2788},{"date":"2025-11-05","close":46.3719},{"date":"2025-11-06","close":47.1892},{"date":"2025-11-07","close":48.6663},{"date":"2025-11-10","close":48.5875},{"date":"2025-11-11","close":48.4201},{"date":"2025-11-12","close":47.14},{"date":"2025-11-13","close":47.5043},{"date":"2025-11-14","close":47.5831},{"date":"2025-11-17","close":47.1794},{"date":"2025-11-18","close":48.4103},{"date":"2025-11-19","close":48.7353},{"date":"2025-11-20","close":48.4792},{"date":"2025-11-21","close":47.268},{"date":"2025-11-24","close":48.0558},{"date":"2025-11-25","close":48.0459},{"date":"2025-11-26","close":49.7299},{"date":"2025-11-28","close":50.0056},{"date":"2025-12-01","close":49.6609},{"date":"2025-12-02","close":49.6708},{"date":"2025-12-03","close":49.5428},{"date":"2025-12-04","close":49.2079},{"date":"2025-12-05","close":49.3458},{"date":"2025-12-08","close":49.0799},{"date":"2025-12-09","close":48.686},{"date":"2025-12-10","close":47.3862},{"date":"2025-12-11","close":45.9878},{"date":"2025-12-12","close":46.5294},{"date":"2025-12-15","close":46.4802},{"date":"2025-12-16","close":46.8938},{"date":"2025-12-17","close":46.9036},{"date":"2025-12-18","close":46.943},{"date":"2025-12-19","close":47.396},{"date":"2025-12-22","close":47.7604},{"date":"2025-12-23","close":47.6126},{"date":"2025-12-24","close":47.6619},{"date":"2025-12-26","close":47.2187},{"date":"2025-12-29","close":47.5634},{"date":"2025-12-30","close":47.0119},{"date":"2025-12-31","close":46.5885},{"date":"2026-01-02","close":46.7667},{"date":"2026-01-05","close":46.242},{"date":"2026-01-06","close":46.6578},{"date":"2026-01-07","close":46.8756},{"date":"2026-01-08","close":46.8657},{"date":"2026-01-09","close":46.8063},{"date":"2026-01-12","close":47.0637},{"date":"2026-01-13","close":47.2617},{"date":"2026-01-14","close":47.1825},{"date":"2026-01-15","close":47.4993},{"date":"2026-01-16","close":47.529},{"date":"2026-01-20","close":46.9251},{"date":"2026-01-21","close":48.1527},{"date":"2026-01-22","close":46.0242},{"date":"2026-01-23","close":45.7767},{"date":"2026-01-26","close":45.7668},{"date":"2026-01-27","close":45.2322},{"date":"2026-01-28","close":45.8658},{"date":"2026-01-29","close":46.7469},{"date":"2026-01-30","close":46.44},{"date":"2026-02-02","close":47.1033},{"date":"2026-02-03","close":47.6973},{"date":"2026-02-04","close":46.3509},{"date":"2026-02-05","close":47.6874},{"date":"2026-02-06","close":48.2814},{"date":"2026-02-09","close":48.8853},{"date":"2026-02-10","close":49.9643},{"date":"2026-02-11","close":51.0137},{"date":"2026-02-12","close":51.182},{"date":"2026-02-13","close":51.281},{"date":"2026-02-17","close":52.469},{"date":"2026-02-18","close":51.7463},{"date":"2026-02-19","close":51.6473},{"date":"2026-02-20","close":51.4097},{"date":"2026-02-23","close":52.1819},{"date":"2026-02-24","close":51.974},{"date":"2026-02-25","close":52.3898},{"date":"2026-02-26","close":52.6571},{"date":"2026-02-27","close":51.7166},{"date":"2026-03-02","close":52.37},{"date":"2026-03-03","close":51.8453},{"date":"2026-03-04","close":51.3503},{"date":"2026-03-05","close":51.5978},{"date":"2026-03-06","close":50.9939},{"date":"2026-03-09","close":51.6671},{"date":"2026-03-10","close":52.4492},{"date":"2026-03-11","close":52.271},{"date":"2026-03-12","close":51.6077},{"date":"2026-03-13","close":51.6374},{"date":"2026-03-16","close":52.172},{"date":"2026-03-17","close":52.4987},{"date":"2026-03-18","close":52.0433},{"date":"2026-03-19","close":50.6078},{"date":"2026-03-20","close":47.628},{"date":"2026-03-23","close":47.5884},{"date":"2026-03-24","close":47.7666},{"date":"2026-03-25","close":47.4597},{"date":"2026-03-26","close":46.935},{"date":"2026-03-27","close":46.6578},{"date":"2026-03-30","close":46.4598},{"date":"2026-03-31","close":46.935},{"date":"2026-04-01","close":47.2933},{"date":"2026-04-02","close":47.8606},{"date":"2026-04-06","close":46.9151},{"date":"2026-04-07","close":47.3729},{"date":"2026-04-08","close":48.1691},{"date":"2026-04-09","close":48.8757},{"date":"2026-04-10","close":48.9951},{"date":"2026-04-13","close":47.9103},{"date":"2026-04-14","close":48.5871},{"date":"2026-04-15","close":49.2439},{"date":"2026-04-16","close":50.3387},{"date":"2026-04-17","close":49.3534},{"date":"2026-04-20","close":49.9704},{"date":"2026-04-21","close":49.2837},{"date":"2026-04-22","close":47.5321},{"date":"2026-04-23","close":50.3387},{"date":"2026-04-24","close":49.861},{"date":"2026-04-27","close":50.0799},{"date":"2026-04-28","close":50.0799},{"date":"2026-04-29","close":49.9704},{"date":"2026-04-30","close":50.5377},{"date":"2026-05-01","close":49.9107},{"date":"2026-05-04","close":49.8908},{"date":"2026-05-05","close":49.443},{"date":"2026-05-06","close":49.7814},{"date":"2026-05-07","close":49.3634},{"date":"2026-05-08","close":51.4633},{"date":"2026-05-11","close":50.1396},{"date":"2026-05-12","close":51.2244},{"date":"2026-05-13","close":51.3638},{"date":"2026-05-14","close":50.896},{"date":"2026-05-15","close":49.1146},{"date":"2026-05-18","close":49.851},{"date":"2026-05-19","close":50.5676},{"date":"2026-05-20","close":51.4334},{"date":"2026-05-21","close":49.8908},{"date":"2026-05-22","close":49.9505},{"date":"2026-05-26","close":50.7567},{"date":"2026-05-27","close":50.2193},{"date":"2026-05-28","close":49.224},{"date":"2026-05-29","close":48.6567},{"date":"2026-06-01","close":47.0047},{"date":"2026-06-02","close":46.1587},{"date":"2026-06-03","close":46.3677},{"date":"2026-06-04","close":46.1488},{"date":"2026-06-05","close":47.2535},{"date":"2026-06-08","close":45.482},{"date":"2026-06-09","close":46.4871},{"date":"2026-06-10","close":46.5966},{"date":"2026-06-11","close":46.3279},{"date":"2026-06-12","close":46.5867},{"date":"2026-06-15","close":46.2483},{"date":"2026-06-16","close":46.6464},{"date":"2026-06-17","close":46.2981},{"date":"2026-06-18","close":46.2981},{"date":"2026-06-22","close":46.935},{"date":"2026-06-23","close":48.4378},{"date":"2026-06-24","close":49.861},{"date":"2026-06-25","close":50.6771},{"date":"2026-06-26","close":50.7567},{"date":"2026-06-29","close":51.7519},{"date":"2026-06-30","close":52.15},{"date":"2026-07-01","close":53.65},{"date":"2026-07-02","close":55.04},{"date":"2026-07-06","close":53.83},{"date":"2026-07-07","close":54.93},{"date":"2026-07-08","close":54.62},{"date":"2026-07-09","close":53.84},{"date":"2026-07-10","close":53.57},{"date":"2026-07-13","close":54.35},{"date":"2026-07-14","close":54.73},{"date":"2026-07-15","close":54.19},{"date":"2026-07-16","close":56.59},{"date":"2026-07-17","close":57.16},{"date":"2026-07-20","close":56.66},{"date":"2026-07-21","close":57.6},{"date":"2026-07-22","close":57.08},{"date":"2026-07-23","close":56.38},{"date":"2026-07-24","close":57.44},{"date":"2026-07-27","close":57.45},{"date":"2026-07-28","close":57.72},{"date":"2026-07-29","close":57.52},{"date":"2026-07-30","close":55.73},{"date":"2026-07-31","close":55.6},{"date":"2026-08-03","close":55.12},{"date":"2026-08-04","close":54.47},{"date":"2026-08-05","close":55.5},{"date":"2026-08-06","close":54.71},{"date":"2026-08-07","close":56.74},{"date":"2026-08-10","close":55.47},{"date":"2026-08-11","close":52.69},{"date":"2026-08-12","close":52.59},{"date":"2026-08-13","close":53.6},{"date":"2026-08-14","close":54.31},{"date":"2026-08-17","close":54.68},{"date":"2026-08-18","close":54.42},{"date":"2026-08-19","close":55.2},{"date":"2026-08-20","close":55.77},{"date":"2026-08-21","close":55.93},{"date":"2026-08-24","close":56.19},{"date":"2026-08-25","close":57.05},{"date":"2026-08-26","close":57.16},{"date":"2026-08-27","close":56.48},{"date":"2026-08-28","close":55.53},{"date":"2026-08-31","close":55.21},{"date":"2026-09-01","close":56.54},{"date":"2026-09-02","close":56.21},{"date":"2026-09-03","close":55.76},{"date":"2026-09-04","close":54.72},{"date":"2026-09-08","close":54.6},{"date":"2026-09-09","close":53.77},{"date":"2026-09-10","close":54.06},{"date":"2026-09-11","close":53.58},{"date":"2026-09-14","close":53.4},{"date":"2026-09-15","close":53.09},{"date":"2026-09-16","close":53.14},{"date":"2026-09-17","close":53.15},{"date":"2026-09-18","close":52.15},{"date":"2026-09-21","close":52.3},{"date":"2026-09-22","close":51.69},{"date":"2026-09-23","close":51.7},{"date":"2026-09-24","close":52.31},{"date":"2026-09-25","close":52.02},{"date":"2026-09-28","close":51.6481},{"date":"2026-09-29","close":51.8272},{"date":"2026-09-30","close":51.26},{"date":"2026-10-01","close":50.69},{"date":"2026-10-02","close":50.75},{"date":"2026-10-05","close":50.47},{"date":"2026-10-06","close":50.49},{"date":"2026-10-07","close":49.37},{"date":"2026-10-08","close":50.44},{"date":"2026-10-09","close":50.8},{"date":"2026-10-12","close":52.52},{"date":"2026-10-13","close":52.53},{"date":"2026-10-14","close":52.42},{"date":"2026-10-15","close":53.01},{"date":"2026-10-16","close":53.23},{"date":"2026-10-19","close":52.45},{"date":"2026-10-20","close":54.36},{"date":"2026-10-21","close":52.86},{"date":"2026-10-22","close":53.36}],"chart_data":[{"date":"2024-10-23","open":23.68,"high":24.57,"low":23.68,"close":24.55,"volume":1281413,"rsi_14":57.28,"sma_20":25.12,"sma_60":22.24,"sma_120":18.62},{"date":"2024-10-24","open":24.64,"high":24.88,"low":24.61,"close":24.74,"volume":958594,"rsi_14":59.46,"sma_20":25.11,"sma_60":22.4,"sma_120":18.72},{"date":"2024-10-25","open":24.85,"high":24.94,"low":24.48,"close":24.72,"volume":999046,"rsi_14":60.69,"sma_20":25.09,"sma_60":22.57,"sma_120":18.82},{"date":"2024-10-28","open":24.84,"high":25.08,"low":24.78,"close":24.81,"volume":1056374,"rsi_14":62.9,"sma_20":25.09,"sma_60":22.73,"sma_120":18.92},{"date":"2024-10-29","open":24.72,"high":25.24,"low":24.39,"close":25.19,"volume":2011901,"rsi_14":73.13,"sma_20":25.14,"sma_60":22.91,"sma_120":19.02},{"date":"2024-10-30","open":25.19,"high":25.93,"low":25.15,"close":25.78,"volume":1310036,"rsi_14":79.45,"sma_20":25.23,"sma_60":23.08,"sma_120":19.13},{"date":"2024-10-31","open":25.47,"high":26.0,"low":25.29,"close":25.42,"volume":1276254,"rsi_14":71.4,"sma_20":25.31,"sma_60":23.25,"sma_120":19.24},{"date":"2024-11-01","open":25.54,"high":25.61,"low":24.98,"close":25.01,"volume":1181582,"rsi_14":64.61,"sma_20":25.36,"sma_60":23.41,"sma_120":19.34},{"date":"2024-11-04","open":24.98,"high":25.04,"low":24.31,"close":24.53,"volume":1417585,"rsi_14":56.98,"sma_20":25.4,"sma_60":23.56,"sma_120":19.43},{"date":"2024-11-05","open":24.43,"high":24.88,"low":24.16,"close":24.66,"volume":1014895,"rsi_14":54.03,"sma_20":25.45,"sma_60":23.7,"sma_120":19.53},{"date":"2024-11-06","open":25.08,"high":25.53,"low":23.13,"close":24.03,"volume":2825331,"rsi_14":50.66,"sma_20":25.49,"sma_60":23.83,"sma_120":19.62},{"date":"2024-11-07","open":24.13,"high":25.29,"low":24.13,"close":25.14,"volume":1658167,"rsi_14":58.7,"sma_20":25.59,"sma_60":23.96,"sma_120":19.72},{"date":"2024-11-08","open":25.05,"high":25.47,"low":24.56,"close":24.92,"volume":1382283,"rsi_14":62.56,"sma_20":25.67,"sma_60":24.09,"sma_120":19.81},{"date":"2024-11-11","open":25.03,"high":25.46,"low":24.75,"close":25.29,"volume":1562671,"rsi_14":63.12,"sma_20":25.76,"sma_60":24.21,"sma_120":19.92},{"date":"2024-11-12","open":25.08,"high":25.98,"low":24.72,"close":24.76,"volume":2239525,"rsi_14":51.9,"sma_20":25.8,"sma_60":24.32,"sma_120":20.02},{"date":"2024-11-13","open":25.27,"high":26.54,"low":25.02,"close":25.61,"volume":2346911,"rsi_14":57.03,"sma_20":25.87,"sma_60":24.44,"sma_120":20.12},{"date":"2024-11-14","open":25.59,"high":25.77,"low":24.95,"close":25.05,"volume":1900662,"rsi_14":52.49,"sma_20":25.93,"sma_60":24.55,"sma_120":20.22},{"date":"2024-11-15","open":25.05,"high":26.03,"low":24.95,"close":25.97,"volume":2175998,"rsi_14":57.72,"sma_20":26.03,"sma_60":24.67,"sma_120":20.33},{"date":"2024-11-18","open":26.1,"high":26.5,"low":25.83,"close":26.23,"volume":1323552,"rsi_14":57.01,"sma_20":26.17,"sma_60":24.77,"sma_120":20.45},{"date":"2024-11-19","open":26.11,"high":27.08,"low":25.99,"close":26.85,"volume":2317599,"rsi_14":57.18,"sma_20":26.33,"sma_60":24.89,"sma_120":20.56},{"date":"2024-11-20","open":26.69,"high":27.01,"low":26.29,"close":26.43,"volume":1930931,"rsi_14":56.74,"sma_20":26.43,"sma_60":25.0,"sma_120":20.67},{"date":"2024-11-21","open":26.38,"high":27.35,"low":26.26,"close":27.09,"volume":1989429,"rsi_14":63.42,"sma_20":26.55,"sma_60":25.12,"sma_120":20.78},{"date":"2024-11-22","open":27.05,"high":27.4,"low":26.93,"close":27.31,"volume":2157447,"rsi_14":68.54,"sma_20":26.69,"sma_60":25.26,"sma_120":20.9},{"date":"2024-11-25","open":27.47,"high":27.85,"low":27.33,"close":27.67,"volume":11481634,"rsi_14":69.47,"sma_20":26.84,"sma_60":25.39,"sma_120":21.01},{"date":"2024-11-26","open":27.65,"high":28.21,"low":27.56,"close":28.05,"volume":1684174,"rsi_14":76.88,"sma_20":26.99,"sma_60":25.53,"sma_120":21.14},{"date":"2024-11-27","open":28.26,"high":28.48,"low":28.09,"close":28.26,"volume":1044268,"rsi_14":73.69,"sma_20":27.12,"sma_60":25.66,"sma_120":21.26},{"date":"2024-11-29","open":28.45,"high":28.66,"low":28.26,"close":28.48,"volume":926951,"rsi_14":77.07,"sma_20":27.28,"sma_60":25.79,"sma_120":21.39},{"date":"2024-12-02","open":28.08,"high":28.27,"low":27.36,"close":27.67,"volume":2022656,"rsi_14":66.94,"sma_20":27.42,"sma_60":25.9,"sma_120":21.5},{"date":"2024-12-03","open":27.65,"high":27.9,"low":27.09,"close":27.62,"volume":1752338,"rsi_14":71.82,"sma_20":27.58,"sma_60":26.01,"sma_120":21.62},{"date":"2024-12-04","open":27.62,"high":27.87,"low":27.37,"close":27.44,"volume":1258782,"rsi_14":65.64,"sma_20":27.73,"sma_60":26.11,"sma_120":21.73},{"date":"2024-12-05","open":27.38,"high":27.74,"low":27.22,"close":27.55,"volume":1473502,"rsi_14":73.02,"sma_20":27.91,"sma_60":26.21,"sma_120":21.85},{"date":"2024-12-06","open":27.56,"high":27.73,"low":26.91,"close":27.28,"volume":1467941,"rsi_14":63.73,"sma_20":28.02,"sma_60":26.29,"sma_120":21.97},{"date":"2024-12-09","open":27.22,"high":27.54,"low":26.6,"close":26.95,"volume":1777994,"rsi_14":57.4,"sma_20":28.13,"sma_60":26.35,"sma_120":22.08},{"date":"2024-12-10","open":26.7,"high":27.14,"low":26.44,"close":26.62,"volume":2122235,"rsi_14":47.48,"sma_20":28.2,"sma_60":26.4,"sma_120":22.19},{"date":"2024-12-11","open":26.24,"high":26.92,"low":25.93,"close":26.82,"volume":2046071,"rsi_14":54.53,"sma_20":28.31,"sma_60":26.47,"sma_120":22.3},{"date":"2024-12-12","open":26.76,"high":27.4,"low":26.74,"close":27.08,"volume":1901950,"rsi_14":49.88,"sma_20":28.38,"sma_60":26.53,"sma_120":22.41},{"date":"2024-12-13","open":26.92,"high":27.23,"low":26.83,"close":27.2,"volume":1528920,"rsi_14":48.63,"sma_20":28.5,"sma_60":26.58,"sma_120":22.53},{"date":"2024-12-16","open":27.17,"high":27.62,"low":26.92,"close":26.92,"volume":1862266,"rsi_14":39.95,"sma_20":28.55,"sma_60":26.62,"sma_120":22.64},{"date":"2024-12-17","open":26.76,"high":27.38,"low":26.61,"close":27.09,"volume":1649713,"rsi_14":36.39,"sma_20":28.59,"sma_60":26.66,"sma_120":22.75},{"date":"2024-12-18","open":27.05,"high":27.68,"low":26.05,"close":26.16,"volume":1530055,"rsi_14":25.5,"sma_20":28.55,"sma_60":26.68,"sma_120":22.86},{"date":"2024-12-19","open":26.32,"high":26.75,"low":26.0,"close":26.0,"volume":1992941,"rsi_14":20.45,"sma_20":28.53,"sma_60":26.69,"sma_120":22.96},{"date":"2024-12-20","open":25.84,"high":26.73,"low":25.44,"close":26.52,"volume":17109352,"rsi_14":35.21,"sma_20":28.5,"sma_60":26.72,"sma_120":23.07},{"date":"2024-12-23","open":26.08,"high":26.9,"low":25.98,"close":26.85,"volume":1484392,"rsi_14":40.87,"sma_20":28.48,"sma_60":26.75,"sma_120":23.17},{"date":"2024-12-24","open":26.93,"high":27.28,"low":26.76,"close":27.25,"volume":618691,"rsi_14":47.84,"sma_20":28.46,"sma_60":26.79,"sma_120":23.28},{"date":"2024-12-26","open":27.19,"high":27.45,"low":26.95,"close":27.36,"volume":781374,"rsi_14":47.84,"sma_20":28.42,"sma_60":26.85,"sma_120":23.39},{"date":"2024-12-27","open":27.15,"high":27.29,"low":26.88,"close":27.21,"volume":1435638,"rsi_14":49.22,"sma_20":28.37,"sma_60":26.91,"sma_120":23.5},{"date":"2024-12-30","open":27.02,"high":27.14,"low":26.58,"close":27.07,"volume":1462419,"rsi_14":51.52,"sma_20":28.29,"sma_60":26.96,"sma_120":23.61},{"date":"2024-12-31","open":27.2,"high":27.58,"low":27.07,"close":27.4,"volume":1860317,"rsi_14":56.93,"sma_20":28.26,"sma_60":27.02,"sma_120":23.71},{"date":"2025-01-02","open":27.45,"high":27.45,"low":26.41,"close":26.75,"volume":1314330,"rsi_14":46.44,"sma_20":28.21,"sma_60":27.06,"sma_120":23.81},{"date":"2025-01-03","open":26.79,"high":27.25,"low":26.79,"close":27.16,"volume":1489426,"rsi_14":48.17,"sma_20":28.18,"sma_60":27.12,"sma_120":23.91},{"date":"2025-01-06","open":27.13,"high":27.42,"low":26.73,"close":26.75,"volume":1102545,"rsi_14":42.71,"sma_20":28.12,"sma_60":27.17,"sma_120":24.0},{"date":"2025-01-07","open":26.79,"high":27.04,"low":26.5,"close":26.66,"volume":851788,"rsi_14":44.51,"sma_20":28.08,"sma_60":27.23,"sma_120":24.1},{"date":"2025-01-08","open":26.47,"high":27.35,"low":26.4,"close":27.31,"volume":1110320,"rsi_14":49.81,"sma_20":28.09,"sma_60":27.29,"sma_120":24.2},{"date":"2025-01-10","open":26.46,"high":26.76,"low":25.96,"close":26.24,"volume":1164426,"rsi_14":48.51,"sma_20":28.05,"sma_60":27.34,"sma_120":24.29},{"date":"2025-01-13","open":26.05,"high":26.2,"low":25.45,"close":26.15,"volume":1235294,"rsi_14":49.25,"sma_20":28.01,"sma_60":27.37,"sma_120":24.37},{"date":"2025-01-14","open":26.2,"high":26.46,"low":26.07,"close":26.39,"volume":719143,"rsi_14":46.2,"sma_20":27.96,"sma_60":27.41,"sma_120":24.46},{"date":"2025-01-15","open":27.09,"high":27.17,"low":26.74,"close":26.92,"volume":704994,"rsi_14":48.27,"sma_20":27.93,"sma_60":27.45,"sma_120":24.56},{"date":"2025-01-16","open":26.98,"high":27.74,"low":26.9,"close":27.67,"volume":767468,"rsi_14":51.62,"sma_20":27.96,"sma_60":27.51,"sma_120":24.66},{"date":"2025-01-17","open":27.71,"high":27.82,"low":26.82,"close":26.9,"volume":1651164,"rsi_14":44.16,"sma_20":27.94,"sma_60":27.57,"sma_120":24.76},{"date":"2025-01-21","open":27.01,"high":27.24,"low":26.72,"close":26.93,"volume":1611344,"rsi_14":45.51,"sma_20":27.96,"sma_60":27.62,"sma_120":24.85},{"date":"2025-01-22","open":26.95,"high":27.28,"low":26.65,"close":27.23,"volume":1205919,"rsi_14":49.37,"sma_20":28.01,"sma_60":27.66,"sma_120":24.95},{"date":"2025-01-23","open":27.06,"high":27.72,"low":26.94,"close":27.68,"volume":982437,"rsi_14":52.17,"sma_20":28.06,"sma_60":27.71,"sma_120":25.06},{"date":"2025-01-24","open":27.56,"high":28.11,"low":27.52,"close":27.86,"volume":782225,"rsi_14":59.29,"sma_20":28.1,"sma_60":27.76,"sma_120":25.16},{"date":"2025-01-27","open":27.75,"high":28.55,"low":27.73,"close":28.33,"volume":1101118,"rsi_14":59.74,"sma_20":28.15,"sma_60":27.81,"sma_120":25.27},{"date":"2025-01-28","open":28.15,"high":28.8,"low":28.15,"close":28.56,"volume":1052260,"rsi_14":65.46,"sma_20":28.2,"sma_60":27.87,"sma_120":25.39},{"date":"2025-01-29","open":28.4,"high":28.73,"low":27.27,"close":27.43,"volume":1237105,"rsi_14":55.59,"sma_20":28.2,"sma_60":27.89,"sma_120":25.49},{"date":"2025-01-30","open":27.71,"high":28.02,"low":27.4,"close":27.75,"volume":1348142,"rsi_14":53.37,"sma_20":28.22,"sma_60":27.93,"sma_120":25.59},{"date":"2025-01-31","open":27.76,"high":27.83,"low":27.13,"close":27.27,"volume":1451455,"rsi_14":58.62,"sma_20":28.21,"sma_60":27.97,"sma_120":25.69},{"date":"2025-02-03","open":26.78,"high":27.98,"low":26.53,"close":27.82,"volume":1395209,"rsi_14":62.93,"sma_20":28.27,"sma_60":28.02,"sma_120":25.79},{"date":"2025-02-04","open":27.71,"high":27.87,"low":27.35,"close":27.59,"volume":969049,"rsi_14":59.34,"sma_20":28.29,"sma_60":28.07,"sma_120":25.88},{"date":"2025-02-05","open":27.82,"high":28.48,"low":27.77,"close":28.29,"volume":1261989,"rsi_14":60.35,"sma_20":28.37,"sma_60":28.13,"sma_120":25.98},{"date":"2025-02-06","open":28.36,"high":28.72,"low":27.91,"close":28.34,"volume":2087990,"rsi_14":55.7,"sma_20":28.46,"sma_60":28.19,"sma_120":26.08},{"date":"2025-02-07","open":28.31,"high":28.49,"low":28.02,"close":28.25,"volume":1043437,"rsi_14":62.87,"sma_20":28.51,"sma_60":28.24,"sma_120":26.16},{"date":"2025-02-10","open":28.15,"high":28.24,"low":27.39,"close":27.48,"volume":1704454,"rsi_14":54.59,"sma_20":28.57,"sma_60":28.27,"sma_120":26.24},{"date":"2025-02-11","open":27.41,"high":27.64,"low":26.27,"close":26.63,"volume":2029445,"rsi_14":45.35,"sma_20":28.59,"sma_60":28.3,"sma_120":26.31},{"date":"2025-02-12","open":26.19,"high":26.85,"low":25.65,"close":26.47,"volume":1349045,"rsi_14":40.34,"sma_20":28.6,"sma_60":28.31,"sma_120":26.38},{"date":"2025-02-13","open":26.45,"high":27.54,"low":26.27,"close":27.39,"volume":1943735,"rsi_14":46.61,"sma_20":28.62,"sma_60":28.35,"sma_120":26.45},{"date":"2025-02-14","open":27.29,"high":27.53,"low":27.0,"close":27.13,"volume":1000229,"rsi_14":41.08,"sma_20":28.59,"sma_60":28.37,"sma_120":26.52},{"date":"2025-02-18","open":26.96,"high":27.29,"low":26.83,"close":27.02,"volume":1033941,"rsi_14":38.37,"sma_20":28.6,"sma_60":28.38,"sma_120":26.57},{"date":"2025-02-19","open":26.81,"high":27.26,"low":26.54,"close":26.66,"volume":1115191,"rsi_14":43.42,"sma_20":28.59,"sma_60":28.37,"sma_120":26.63},{"date":"2025-02-20","open":26.52,"high":26.91,"low":26.19,"close":26.87,"volume":1389752,"rsi_14":42.28,"sma_20":28.57,"sma_60":28.37,"sma_120":26.69},{"date":"2025-02-21","open":26.95,"high":27.0,"low":26.11,"close":26.33,"volume":1507505,"rsi_14":41.86,"sma_20":28.5,"sma_60":28.35,"sma_120":26.74},{"date":"2025-02-24","open":26.4,"high":26.96,"low":26.23,"close":26.75,"volume":1178509,"rsi_14":40.58,"sma_20":28.44,"sma_60":28.34,"sma_120":26.8},{"date":"2025-02-25","open":26.79,"high":27.89,"low":26.68,"close":27.83,"volume":1413047,"rsi_14":51.85,"sma_20":28.41,"sma_60":28.34,"sma_120":26.86},{"date":"2025-02-26","open":27.91,"high":28.69,"low":27.78,"close":28.65,"volume":2326372,"rsi_14":52.75,"sma_20":28.42,"sma_60":28.35,"sma_120":26.94},{"date":"2025-02-27","open":28.6,"high":29.24,"low":28.54,"close":29.09,"volume":3015720,"rsi_14":55.34,"sma_20":28.51,"sma_60":28.36,"sma_120":27.01},{"date":"2025-02-28","open":27.8,"high":29.06,"low":27.18,"close":28.72,"volume":5584108,"rsi_14":53.23,"sma_20":28.56,"sma_60":28.35,"sma_120":27.07},{"date":"2025-03-03","open":28.43,"high":29.85,"low":28.34,"close":29.35,"volume":3049663,"rsi_14":63.04,"sma_20":28.66,"sma_60":28.38,"sma_120":27.14},{"date":"2025-03-04","open":29.44,"high":29.72,"low":28.78,"close":29.44,"volume":2220727,"rsi_14":71.92,"sma_20":28.75,"sma_60":28.41,"sma_120":27.21},{"date":"2025-03-05","open":29.31,"high":29.56,"low":28.79,"close":29.29,"volume":1313916,"rsi_14":71.92,"sma_20":28.83,"sma_60":28.43,"sma_120":27.27},{"date":"2025-03-06","open":28.94,"high":29.25,"low":27.86,"close":27.98,"volume":1391533,"rsi_14":54.31,"sma_20":28.82,"sma_60":28.44,"sma_120":27.32},{"date":"2025-03-07","open":27.97,"high":28.5,"low":27.59,"close":27.87,"volume":2007058,"rsi_14":55.57,"sma_20":28.79,"sma_60":28.44,"sma_120":27.37},{"date":"2025-03-10","open":27.76,"high":27.95,"low":26.66,"close":26.95,"volume":2531714,"rsi_14":49.55,"sma_20":28.73,"sma_60":28.44,"sma_120":27.39},{"date":"2025-03-11","open":27.1,"high":27.98,"low":27.07,"close":27.71,"volume":1843730,"rsi_14":56.69,"sma_20":28.74,"sma_60":28.45,"sma_120":27.43},{"date":"2025-03-12","open":28.13,"high":28.44,"low":27.44,"close":27.57,"volume":1199112,"rsi_14":54.52,"sma_20":28.79,"sma_60":28.46,"sma_120":27.47},{"date":"2025-03-13","open":27.84,"high":28.25,"low":27.46,"close":27.85,"volume":1738167,"rsi_14":60.13,"sma_20":28.86,"sma_60":28.47,"sma_120":27.5},{"date":"2025-03-14","open":28.2,"high":28.9,"low":28.06,"close":28.43,"volume":2015969,"rsi_14":60.93,"sma_20":28.91,"sma_60":28.49,"sma_120":27.54},{"date":"2025-03-17","open":28.39,"high":28.77,"low":28.18,"close":28.65,"volume":1663924,"rsi_14":56.01,"sma_20":28.99,"sma_60":28.52,"sma_120":27.57},{"date":"2025-03-18","open":28.59,"high":28.62,"low":27.89,"close":28.34,"volume":1159049,"rsi_14":47.55,"sma_20":29.06,"sma_60":28.53,"sma_120":27.6},{"date":"2025-03-19","open":28.31,"high":29.22,"low":28.12,"close":29.06,"volume":2443489,"rsi_14":49.71,"sma_20":29.19,"sma_60":28.58,"sma_120":27.63},{"date":"2025-03-20","open":29.06,"high":29.36,"low":28.51,"close":28.77,"volume":1826076,"rsi_14":50.37,"sma_20":29.28,"sma_60":28.62,"sma_120":27.66},{"date":"2025-03-21","open":28.86,"high":28.92,"low":28.34,"close":28.55,"volume":3563290,"rsi_14":43.42,"sma_20":29.4,"sma_60":28.65,"sma_120":27.69},{"date":"2025-03-24","open":28.74,"high":29.44,"low":28.6,"close":29.36,"volume":2108342,"rsi_14":49.36,"sma_20":29.53,"sma_60":28.69,"sma_120":27.72},{"date":"2025-03-25","open":29.34,"high":29.55,"low":29.03,"close":29.22,"volume":3424363,"rsi_14":49.5,"sma_20":29.61,"sma_60":28.72,"sma_120":27.76},{"date":"2025-03-26","open":29.37,"high":29.54,"low":28.62,"close":28.77,"volume":3153565,"rsi_14":56.68,"sma_20":29.61,"sma_60":28.74,"sma_120":27.8},{"date":"2025-03-27","open":28.8,"high":29.44,"low":28.67,"close":28.85,"volume":1981748,"rsi_14":58.33,"sma_20":29.6,"sma_60":28.77,"sma_120":27.84},{"date":"2025-03-28","open":28.93,"high":29.35,"low":28.36,"close":29.34,"volume":1894568,"rsi_14":71.78,"sma_20":29.63,"sma_60":28.8,"sma_120":27.88},{"date":"2025-03-31","open":28.86,"high":29.71,"low":28.85,"close":29.45,"volume":4295235,"rsi_14":65.54,"sma_20":29.62,"sma_60":28.83,"sma_120":27.92},{"date":"2025-04-01","open":29.48,"high":30.17,"low":29.04,"close":29.92,"volume":2539319,"rsi_14":70.34,"sma_20":29.64,"sma_60":28.88,"sma_120":27.97},{"date":"2025-04-02","open":29.8,"high":30.56,"low":29.61,"close":29.93,"volume":2163594,"rsi_14":68.7,"sma_20":29.66,"sma_60":28.93,"sma_120":28.02},{"date":"2025-04-03","open":29.72,"high":30.72,"low":29.38,"close":29.55,"volume":2003323,"rsi_14":59.34,"sma_20":29.73,"sma_60":28.97,"sma_120":28.07},{"date":"2025-04-04","open":28.94,"high":29.24,"low":27.55,"close":27.7,"volume":2545135,"rsi_14":40.67,"sma_20":29.71,"sma_60":28.99,"sma_120":28.11},{"date":"2025-04-07","open":26.79,"high":28.18,"low":26.03,"close":26.97,"volume":1948621,"rsi_14":38.16,"sma_20":29.7,"sma_60":28.98,"sma_120":28.14},{"date":"2025-04-08","open":27.81,"high":27.82,"low":26.01,"close":26.56,"volume":2750016,"rsi_14":28.83,"sma_20":29.62,"sma_60":28.98,"sma_120":28.16},{"date":"2025-04-09","open":26.15,"high":28.47,"low":25.74,"close":28.28,"volume":2474722,"rsi_14":45.39,"sma_20":29.65,"sma_60":29.01,"sma_120":28.19},{"date":"2025-04-10","open":27.92,"high":28.42,"low":27.16,"close":28.15,"volume":1237367,"rsi_14":45.95,"sma_20":29.65,"sma_60":29.04,"sma_120":28.22},{"date":"2025-04-11","open":28.14,"high":28.5,"low":27.39,"close":28.45,"volume":1360047,"rsi_14":42.13,"sma_20":29.64,"sma_60":29.06,"sma_120":28.26},{"date":"2025-04-14","open":28.66,"high":29.18,"low":28.2,"close":29.08,"volume":1122840,"rsi_14":47.57,"sma_20":29.65,"sma_60":29.08,"sma_120":28.3},{"date":"2025-04-15","open":29.29,"high":29.6,"low":29.08,"close":29.49,"volume":1071095,"rsi_14":53.14,"sma_20":29.7,"sma_60":29.12,"sma_120":28.34},{"date":"2025-04-16","open":29.37,"high":29.72,"low":28.98,"close":29.47,"volume":1274699,"rsi_14":52.47,"sma_20":29.71,"sma_60":29.16,"sma_120":28.39},{"date":"2025-04-17","open":29.47,"high":30.05,"low":29.46,"close":29.75,"volume":961892,"rsi_14":51.17,"sma_20":29.75,"sma_60":29.2,"sma_120":28.43},{"date":"2025-04-21","open":29.57,"high":29.73,"low":28.34,"close":28.75,"volume":1026811,"rsi_14":45.8,"sma_20":29.74,"sma_60":29.21,"sma_120":28.46},{"date":"2025-04-22","open":29.11,"high":29.53,"low":28.93,"close":29.33,"volume":962311,"rsi_14":46.49,"sma_20":29.73,"sma_60":29.24,"sma_120":28.5},{"date":"2025-04-23","open":29.62,"high":29.89,"low":29.3,"close":29.56,"volume":1040938,"rsi_14":47.87,"sma_20":29.74,"sma_60":29.25,"sma_120":28.53},{"date":"2025-04-24","open":29.68,"high":30.45,"low":29.22,"close":30.21,"volume":1821080,"rsi_14":53.7,"sma_20":29.8,"sma_60":29.28,"sma_120":28.57},{"date":"2025-04-25","open":30.35,"high":30.35,"low":29.86,"close":30.24,"volume":573488,"rsi_14":67.8,"sma_20":29.86,"sma_60":29.32,"sma_120":28.61},{"date":"2025-04-28","open":30.51,"high":30.76,"low":30.23,"close":30.71,"volume":1441081,"rsi_14":77.2,"sma_20":29.91,"sma_60":29.37,"sma_120":28.65},{"date":"2025-04-29","open":30.66,"high":31.39,"low":30.26,"close":31.06,"volume":1796283,"rsi_14":83.12,"sma_20":30.0,"sma_60":29.43,"sma_120":28.7},{"date":"2025-04-30","open":30.86,"high":31.48,"low":30.42,"close":31.38,"volume":1318853,"rsi_14":78.74,"sma_20":30.07,"sma_60":29.49,"sma_120":28.75},{"date":"2025-05-01","open":31.46,"high":31.46,"low":30.67,"close":30.92,"volume":1511153,"rsi_14":74.19,"sma_20":30.12,"sma_60":29.54,"sma_120":28.8},{"date":"2025-05-02","open":31.07,"high":31.68,"low":30.75,"close":31.64,"volume":1525799,"rsi_14":75.95,"sma_20":30.23,"sma_60":29.59,"sma_120":28.86},{"date":"2025-05-05","open":31.45,"high":31.75,"low":31.12,"close":31.5,"volume":1145429,"rsi_14":71.43,"sma_20":30.43,"sma_60":29.64,"sma_120":28.91},{"date":"2025-05-06","open":31.11,"high":31.9,"low":31.05,"close":31.62,"volume":1201560,"rsi_14":69.87,"sma_20":30.66,"sma_60":29.7,"sma_120":28.97},{"date":"2025-05-07","open":31.51,"high":32.24,"low":31.38,"close":31.75,"volume":1791904,"rsi_14":70.82,"sma_20":30.93,"sma_60":29.77,"sma_120":29.02},{"date":"2025-05-08","open":31.65,"high":32.07,"low":31.25,"close":31.31,"volume":1595578,"rsi_14":63.84,"sma_20":31.09,"sma_60":29.84,"sma_120":29.07},{"date":"2025-05-09","open":31.86,"high":34.12,"low":31.58,"close":33.95,"volume":2431123,"rsi_14":85.81,"sma_20":31.39,"sma_60":29.97,"sma_120":29.14},{"date":"2025-05-12","open":33.69,"high":34.08,"low":32.85,"close":33.78,"volume":1969000,"rsi_14":82.44,"sma_20":31.66,"sma_60":30.07,"sma_120":29.21},{"date":"2025-05-13","open":33.89,"high":34.26,"low":33.33,"close":33.66,"volume":1449820,"rsi_14":80.4,"sma_20":31.9,"sma_60":30.18,"sma_120":29.27},{"date":"2025-05-14","open":33.41,"high":33.61,"low":33.05,"close":33.23,"volume":1458133,"rsi_14":73.17,"sma_20":32.09,"sma_60":30.28,"sma_120":29.33},{"date":"2025-05-15","open":33.52,"high":34.33,"low":33.33,"close":34.0,"volume":1659215,"rsi_14":75.9,"sma_20":32.32,"sma_60":30.41,"sma_120":29.39},{"date":"2025-05-16","open":34.02,"high":34.52,"low":33.72,"close":34.52,"volume":3286085,"rsi_14":76.06,"sma_20":32.57,"sma_60":30.53,"sma_120":29.45},{"date":"2025-05-19","open":34.47,"high":34.58,"low":34.09,"close":34.26,"volume":1629226,"rsi_14":72.24,"sma_20":32.85,"sma_60":30.66,"sma_120":29.51},{"date":"2025-05-20","open":34.2,"high":34.96,"low":33.78,"close":34.29,"volume":2580121,"rsi_14":71.07,"sma_20":33.11,"sma_60":30.79,"sma_120":29.57},{"date":"2025-05-21","open":34.62,"high":34.62,"low":33.14,"close":33.21,"volume":2159025,"rsi_14":65.21,"sma_20":33.29,"sma_60":30.88,"sma_120":29.61},{"date":"2025-05-22","open":33.24,"high":33.35,"low":32.76,"close":33.03,"volume":1341352,"rsi_14":59.92,"sma_20":33.44,"sma_60":30.95,"sma_120":29.65},{"date":"2025-05-23","open":33.18,"high":33.53,"low":32.89,"close":33.37,"volume":1363516,"rsi_14":62.94,"sma_20":33.6,"sma_60":31.02,"sma_120":29.69},{"date":"2025-05-27","open":33.71,"high":34.15,"low":33.33,"close":33.99,"volume":1302605,"rsi_14":65.37,"sma_20":33.77,"sma_60":31.11,"sma_120":29.73},{"date":"2025-05-28","open":34.21,"high":34.4,"low":33.46,"close":33.74,"volume":1160922,"rsi_14":62.7,"sma_20":33.91,"sma_60":31.18,"sma_120":29.78},{"date":"2025-05-29","open":33.76,"high":34.14,"low":33.45,"close":33.87,"volume":1177516,"rsi_14":66.97,"sma_20":34.03,"sma_60":31.25,"sma_120":29.83},{"date":"2025-05-30","open":33.8,"high":34.11,"low":33.41,"close":33.96,"volume":2615162,"rsi_14":50.1,"sma_20":34.19,"sma_60":31.32,"sma_120":29.88},{"date":"2025-06-02","open":33.76,"high":34.07,"low":33.37,"close":34.07,"volume":925820,"rsi_14":52.96,"sma_20":34.32,"sma_60":31.42,"sma_120":29.93},{"date":"2025-06-03","open":34.06,"high":34.07,"low":33.31,"close":33.52,"volume":1256592,"rsi_14":48.64,"sma_20":34.42,"sma_60":31.52,"sma_120":29.98},{"date":"2025-06-04","open":33.36,"high":33.75,"low":33.08,"close":33.66,"volume":1582028,"rsi_14":54.21,"sma_20":34.52,"sma_60":31.63,"sma_120":30.03},{"date":"2025-06-05","open":34.04,"high":34.13,"low":33.31,"close":33.99,"volume":1288901,"rsi_14":49.9,"sma_20":34.64,"sma_60":31.73,"sma_120":30.09},{"date":"2025-06-06","open":34.09,"high":34.58,"low":33.78,"close":34.49,"volume":1715970,"rsi_14":49.68,"sma_20":34.8,"sma_60":31.85,"sma_120":30.16},{"date":"2025-06-09","open":34.75,"high":34.99,"low":33.75,"close":34.22,"volume":1805729,"rsi_14":49.48,"sma_20":34.82,"sma_60":31.95,"sma_120":30.21},{"date":"2025-06-10","open":34.26,"high":34.86,"low":33.97,"close":34.26,"volume":1616290,"rsi_14":49.69,"sma_20":34.84,"sma_60":32.05,"sma_120":30.27},{"date":"2025-06-11","open":34.38,"high":35.29,"low":34.38,"close":34.9,"volume":1750623,"rsi_14":69.98,"sma_20":34.91,"sma_60":32.15,"sma_120":30.33},{"date":"2025-06-12","open":34.92,"high":35.31,"low":34.64,"close":34.7,"volume":1322969,"rsi_14":69.82,"sma_20":34.98,"sma_60":32.26,"sma_120":30.39},{"date":"2025-06-13","open":34.18,"high":34.8,"low":34.08,"close":34.41,"volume":1400255,"rsi_14":62.47,"sma_20":35.0,"sma_60":32.34,"sma_120":30.46},{"date":"2025-06-16","open":34.66,"high":35.12,"low":33.89,"close":34.22,"volume":1568760,"rsi_14":52.99,"sma_20":34.99,"sma_60":32.43,"sma_120":30.53},{"date":"2025-06-17","open":34.43,"high":34.75,"low":34.03,"close":34.47,"volume":2631819,"rsi_14":59.74,"sma_20":35.0,"sma_60":32.53,"sma_120":30.59},{"date":"2025-06-18","open":34.41,"high":35.1,"low":34.11,"close":34.74,"volume":2738499,"rsi_14":61.25,"sma_20":35.02,"sma_60":32.62,"sma_120":30.66},{"date":"2025-06-20","open":34.81,"high":35.18,"low":34.61,"close":34.87,"volume":4510828,"rsi_14":61.54,"sma_20":35.11,"sma_60":32.71,"sma_120":30.72},{"date":"2025-06-23","open":34.89,"high":35.93,"low":34.82,"close":35.6,"volume":2569235,"rsi_14":66.81,"sma_20":35.24,"sma_60":32.82,"sma_120":30.78},{"date":"2025-06-24","open":35.62,"high":35.91,"low":35.21,"close":35.38,"volume":1886079,"rsi_14":72.22,"sma_20":35.34,"sma_60":32.93,"sma_120":30.85},{"date":"2025-06-25","open":35.23,"high":35.6,"low":34.47,"close":35.15,"volume":1524350,"rsi_14":67.35,"sma_20":35.4,"sma_60":33.03,"sma_120":30.91},{"date":"2025-06-26","open":35.35,"high":35.8,"low":34.86,"close":35.15,"volume":1298002,"rsi_14":64.62,"sma_20":35.47,"sma_60":33.13,"sma_120":30.98},{"date":"2025-06-27","open":35.15,"high":35.36,"low":34.58,"close":35.06,"volume":4109503,"rsi_14":58.08,"sma_20":35.53,"sma_60":33.21,"sma_120":31.05},{"date":"2025-06-30","open":35.36,"high":35.98,"low":34.77,"close":35.96,"volume":2363971,"rsi_14":69.06,"sma_20":35.62,"sma_60":33.31,"sma_120":31.12},{"date":"2025-07-01","open":35.95,"high":36.07,"low":34.95,"close":35.45,"volume":1897569,"rsi_14":60.75,"sma_20":35.68,"sma_60":33.41,"sma_120":31.19},{"date":"2025-07-02","open":35.19,"high":35.76,"low":34.94,"close":35.59,"volume":1048806,"rsi_14":55.75,"sma_20":35.78,"sma_60":33.54,"sma_120":31.26},{"date":"2025-07-03","open":35.55,"high":36.46,"low":35.45,"close":36.28,"volume":614511,"rsi_14":65.19,"sma_20":35.9,"sma_60":33.7,"sma_120":31.34},{"date":"2025-07-07","open":36.56,"high":36.73,"low":35.81,"close":36.04,"volume":1419216,"rsi_14":65.92,"sma_20":35.99,"sma_60":33.85,"sma_120":31.42},{"date":"2025-07-08","open":35.73,"high":35.99,"low":34.8,"close":34.94,"volume":1509378,"rsi_14":54.65,"sma_20":36.0,"sma_60":33.96,"sma_120":31.49},{"date":"2025-07-09","open":35.0,"high":35.49,"low":34.79,"close":35.28,"volume":1152526,"rsi_14":55.31,"sma_20":36.04,"sma_60":34.08,"sma_120":31.56},{"date":"2025-07-10","open":35.07,"high":35.59,"low":34.94,"close":35.44,"volume":925234,"rsi_14":54.39,"sma_20":36.09,"sma_60":34.2,"sma_120":31.63},{"date":"2025-07-11","open":35.23,"high":35.96,"low":34.99,"close":35.87,"volume":1423666,"rsi_14":56.89,"sma_20":36.13,"sma_60":34.31,"sma_120":31.7},{"date":"2025-07-14","open":36.04,"high":36.82,"low":36.02,"close":36.79,"volume":820924,"rsi_14":58.29,"sma_20":36.22,"sma_60":34.43,"sma_120":31.78},{"date":"2025-07-15","open":36.74,"high":36.89,"low":36.21,"close":36.3,"volume":887752,"rsi_14":55.63,"sma_20":36.31,"sma_60":34.54,"sma_120":31.85},{"date":"2025-07-16","open":36.58,"high":36.77,"low":36.31,"close":36.54,"volume":871609,"rsi_14":59.54,"sma_20":36.42,"sma_60":34.66,"sma_120":31.93},{"date":"2025-07-17","open":36.51,"high":36.69,"low":36.29,"close":36.47,"volume":837374,"rsi_14":58.87,"sma_20":36.51,"sma_60":34.78,"sma_120":32.0},{"date":"2025-07-18","open":36.83,"high":37.31,"low":36.59,"close":37.03,"volume":953708,"rsi_14":63.17,"sma_20":36.61,"sma_60":34.91,"sma_120":32.07},{"date":"2025-07-21","open":36.92,"high":37.43,"low":36.79,"close":37.05,"volume":982206,"rsi_14":59.2,"sma_20":36.71,"sma_60":35.04,"sma_120":32.14},{"date":"2025-07-22","open":36.91,"high":37.2,"low":36.76,"close":37.09,"volume":1216831,"rsi_14":65.05,"sma_20":36.77,"sma_60":35.15,"sma_120":32.21},{"date":"2025-07-23","open":37.03,"high":37.35,"low":36.8,"close":37.29,"volume":881952,"rsi_14":65.48,"sma_20":36.86,"sma_60":35.27,"sma_120":32.29},{"date":"2025-07-24","open":37.26,"high":37.66,"low":36.91,"close":37.06,"volume":790576,"rsi_14":57.67,"sma_20":36.94,"sma_60":35.37,"sma_120":32.37},{"date":"2025-07-25","open":36.97,"high":37.08,"low":36.54,"close":36.56,"volume":811140,"rsi_14":54.9,"sma_20":37.0,"sma_60":35.46,"sma_120":32.44},{"date":"2025-07-28","open":36.69,"high":36.75,"low":35.95,"close":36.23,"volume":937751,"rsi_14":64.15,"sma_20":37.05,"sma_60":35.54,"sma_120":32.51},{"date":"2025-07-29","open":36.64,"high":37.39,"low":36.5,"close":37.27,"volume":1321246,"rsi_14":68.97,"sma_20":37.12,"sma_60":35.64,"sma_120":32.59},{"date":"2025-07-30","open":37.41,"high":38.24,"low":36.87,"close":37.21,"volume":1147179,"rsi_14":67.18,"sma_20":37.2,"sma_60":35.73,"sma_120":32.66},{"date":"2025-07-31","open":37.3,"high":37.91,"low":37.13,"close":37.83,"volume":1116526,"rsi_14":68.32,"sma_20":37.32,"sma_60":35.84,"sma_120":32.74},{"date":"2025-08-01","open":38.23,"high":38.47,"low":37.86,"close":38.07,"volume":1291989,"rsi_14":63.71,"sma_20":37.41,"sma_60":35.94,"sma_120":32.82},{"date":"2025-08-04","open":38.5,"high":39.05,"low":38.23,"close":38.9,"volume":1619353,"rsi_14":76.03,"sma_20":37.56,"sma_60":36.06,"sma_120":32.91},{"date":"2025-08-05","open":38.72,"high":39.26,"low":38.26,"close":39.22,"volume":1569884,"rsi_14":76.4,"sma_20":37.77,"sma_60":36.19,"sma_120":33.02},{"date":"2025-08-06","open":39.25,"high":39.71,"low":38.68,"close":38.81,"volume":1516071,"rsi_14":71.69,"sma_20":37.95,"sma_60":36.27,"sma_120":33.12},{"date":"2025-08-07","open":38.69,"high":39.56,"low":38.48,"close":39.02,"volume":1554767,"rsi_14":69.71,"sma_20":38.14,"sma_60":36.36,"sma_120":33.21},{"date":"2025-08-08","open":39.55,"high":40.63,"low":39.06,"close":39.66,"volume":1697790,"rsi_14":73.01,"sma_20":38.33,"sma_60":36.45,"sma_120":33.32},{"date":"2025-08-11","open":39.61,"high":39.92,"low":38.87,"close":39.53,"volume":1418156,"rsi_14":71.21,"sma_20":38.47,"sma_60":36.56,"sma_120":33.42},{"date":"2025-08-12","open":39.65,"high":39.99,"low":38.8,"close":39.69,"volume":1482774,"rsi_14":70.96,"sma_20":38.64,"sma_60":36.65,"sma_120":33.53},{"date":"2025-08-13","open":40.4,"high":40.46,"low":39.28,"close":39.79,"volume":2339778,"rsi_14":74.52,"sma_20":38.81,"sma_60":36.74,"sma_120":33.63},{"date":"2025-08-14","open":39.71,"high":40.29,"low":39.52,"close":39.54,"volume":1732500,"rsi_14":77.94,"sma_20":38.96,"sma_60":36.82,"sma_120":33.74},{"date":"2025-08-15","open":39.48,"high":39.69,"low":38.84,"close":39.6,"volume":1593008,"rsi_14":83.33,"sma_20":39.09,"sma_60":36.91,"sma_120":33.85},{"date":"2025-08-18","open":39.71,"high":40.38,"low":39.71,"close":40.02,"volume":1442302,"rsi_14":81.02,"sma_20":39.25,"sma_60":37.02,"sma_120":33.95},{"date":"2025-08-19","open":40.02,"high":40.24,"low":39.56,"close":40.01,"volume":1448291,"rsi_14":81.92,"sma_20":39.4,"sma_60":37.13,"sma_120":34.04},{"date":"2025-08-20","open":40.16,"high":41.12,"low":40.07,"close":40.85,"volume":2478556,"rsi_14":82.8,"sma_20":39.58,"sma_60":37.26,"sma_120":34.14},{"date":"2025-08-21","open":40.85,"high":41.64,"low":40.85,"close":41.58,"volume":1869061,"rsi_14":84.45,"sma_20":39.81,"sma_60":37.38,"sma_120":34.24},{"date":"2025-08-22","open":41.68,"high":42.23,"low":41.23,"close":41.57,"volume":1845376,"rsi_14":81.24,"sma_20":40.06,"sma_60":37.51,"sma_120":34.34},{"date":"2025-08-25","open":41.59,"high":42.01,"low":41.46,"close":41.6,"volume":1392447,"rsi_14":79.9,"sma_20":40.34,"sma_60":37.64,"sma_120":34.44},{"date":"2025-08-26","open":41.73,"high":42.09,"low":41.57,"close":41.64,"volume":1486576,"rsi_14":88.95,"sma_20":40.56,"sma_60":37.77,"sma_120":34.55},{"date":"2025-08-27","open":41.86,"high":41.96,"low":41.48,"close":41.83,"volume":1597873,"rsi_14":88.89,"sma_20":40.8,"sma_60":37.89,"sma_120":34.66},{"date":"2025-08-28","open":41.77,"high":41.88,"low":41.55,"close":41.82,"volume":1076205,"rsi_14":86.23,"sma_20":41.0,"sma_60":38.03,"sma_120":34.77},{"date":"2025-08-29","open":41.92,"high":41.96,"low":41.61,"close":41.89,"volume":988695,"rsi_14":90.3,"sma_20":41.2,"sma_60":38.17,"sma_120":34.9},{"date":"2025-09-02","open":41.42,"high":41.76,"low":40.78,"close":41.11,"volume":1528247,"rsi_14":69.97,"sma_20":41.31,"sma_60":38.29,"sma_120":35.01},{"date":"2025-09-03","open":41.04,"high":41.34,"low":40.81,"close":41.11,"volume":1801807,"rsi_14":69.03,"sma_20":41.41,"sma_60":38.39,"sma_120":35.12},{"date":"2025-09-04","open":41.13,"high":41.82,"low":41.06,"close":41.82,"volume":1521935,"rsi_14":79.2,"sma_20":41.56,"sma_60":38.52,"sma_120":35.24},{"date":"2025-09-05","open":42.11,"high":42.23,"low":41.15,"close":41.83,"volume":1605580,"rsi_14":78.93,"sma_20":41.7,"sma_60":38.64,"sma_120":35.35},{"date":"2025-09-08","open":41.88,"high":42.31,"low":41.77,"close":41.88,"volume":984191,"rsi_14":76.69,"sma_20":41.82,"sma_60":38.76,"sma_120":35.45},{"date":"2025-09-09","open":41.72,"high":42.16,"low":41.52,"close":42.03,"volume":1603381,"rsi_14":77.84,"sma_20":41.94,"sma_60":38.88,"sma_120":35.57},{"date":"2025-09-10","open":42.18,"high":42.6,"low":41.94,"close":42.25,"volume":1733568,"rsi_14":73.29,"sma_20":42.07,"sma_60":39.01,"sma_120":35.68},{"date":"2025-09-11","open":42.41,"high":42.57,"low":41.34,"close":41.83,"volume":1721294,"rsi_14":54.55,"sma_20":42.18,"sma_60":39.13,"sma_120":35.78},{"date":"2025-09-12","open":41.76,"high":42.24,"low":41.62,"close":41.77,"volume":1169198,"rsi_14":53.57,"sma_20":42.29,"sma_60":39.25,"sma_120":35.89},{"date":"2025-09-15","open":41.79,"high":42.02,"low":41.65,"close":41.87,"volume":798616,"rsi_14":54.7,"sma_20":42.41,"sma_60":39.37,"sma_120":35.99},{"date":"2025-09-16","open":41.73,"high":41.97,"low":41.35,"close":41.4,"volume":1571221,"rsi_14":46.22,"sma_20":42.48,"sma_60":39.48,"sma_120":36.09},{"date":"2025-09-17","open":41.58,"high":41.8,"low":41.14,"close":41.15,"volume":1545687,"rsi_14":39.76,"sma_20":42.54,"sma_60":39.57,"sma_120":36.2},{"date":"2025-09-18","open":41.11,"high":42.14,"low":40.95,"close":41.74,"volume":1360923,"rsi_14":48.99,"sma_20":42.58,"sma_60":39.67,"sma_120":36.3},{"date":"2025-09-19","open":41.58,"high":41.81,"low":41.24,"close":41.33,"volume":4056673,"rsi_14":43.39,"sma_20":42.57,"sma_60":39.77,"sma_120":36.4},{"date":"2025-09-22","open":41.2,"high":41.39,"low":40.89,"close":41.22,"volume":1167520,"rsi_14":51.66,"sma_20":42.55,"sma_60":39.87,"sma_120":36.5},{"date":"2025-09-23","open":41.15,"high":42.26,"low":41.12,"close":42.02,"volume":1987642,"rsi_14":60.5,"sma_20":42.57,"sma_60":39.99,"sma_120":36.6},{"date":"2025-09-24","open":41.92,"high":41.95,"low":41.11,"close":41.2,"volume":964736,"rsi_14":43.05,"sma_20":42.55,"sma_60":40.08,"sma_120":36.69},{"date":"2025-09-25","open":41.1,"high":41.51,"low":40.77,"close":40.83,"volume":1003074,"rsi_14":39.59,"sma_20":42.5,"sma_60":40.17,"sma_120":36.79},{"date":"2025-09-26","open":41.04,"high":41.44,"low":40.69,"close":41.26,"volume":1285585,"rsi_14":44.05,"sma_20":42.47,"sma_60":40.26,"sma_120":36.9},{"date":"2025-09-29","open":41.19,"high":41.57,"low":40.87,"close":40.91,"volume":1000980,"rsi_14":39.64,"sma_20":42.42,"sma_60":40.34,"sma_120":37.02},{"date":"2025-09-30","open":41.06,"high":41.41,"low":40.96,"close":41.37,"volume":1449257,"rsi_14":39.53,"sma_20":42.42,"sma_60":40.43,"sma_120":37.14},{"date":"2025-10-01","open":41.34,"high":41.48,"low":41.03,"close":41.3,"volume":1164201,"rsi_14":42.3,"sma_20":42.42,"sma_60":40.53,"sma_120":37.25},{"date":"2025-10-02","open":41.14,"high":41.14,"low":40.13,"close":40.69,"volume":1372175,"rsi_14":38.14,"sma_20":42.35,"sma_60":40.62,"sma_120":37.35},{"date":"2025-10-03","open":40.69,"high":40.99,"low":40.2,"close":40.28,"volume":1037633,"rsi_14":34.44,"sma_20":42.26,"sma_60":40.7,"sma_120":37.45},{"date":"2025-10-06","open":40.34,"high":40.74,"low":39.68,"close":40.37,"volume":1920595,"rsi_14":38.54,"sma_20":42.17,"sma_60":40.77,"sma_120":37.54},{"date":"2025-10-07","open":40.32,"high":40.77,"low":40.24,"close":40.42,"volume":1167441,"rsi_14":40.88,"sma_20":42.08,"sma_60":40.83,"sma_120":37.63},{"date":"2025-10-08","open":40.44,"high":40.68,"low":39.42,"close":39.57,"volume":1291733,"rsi_14":28.42,"sma_20":41.93,"sma_60":40.88,"sma_120":37.71},{"date":"2025-10-09","open":39.56,"high":40.05,"low":39.39,"close":39.92,"volume":1171981,"rsi_14":35.11,"sma_20":41.82,"sma_60":40.93,"sma_120":37.8},{"date":"2025-10-10","open":39.96,"high":40.14,"low":39.59,"close":39.94,"volume":885430,"rsi_14":36.04,"sma_20":41.71,"sma_60":40.99,"sma_120":37.89},{"date":"2025-10-13","open":39.91,"high":40.67,"low":39.69,"close":40.66,"volume":805572,"rsi_14":35.1,"sma_20":41.64,"sma_60":41.05,"sma_120":37.98},{"date":"2025-10-14","open":40.73,"high":41.25,"low":40.52,"close":40.86,"volume":1231465,"rsi_14":43.8,"sma_20":41.6,"sma_60":41.11,"sma_120":38.07},{"date":"2025-10-15","open":40.86,"high":42.28,"low":40.75,"close":42.08,"volume":1399583,"rsi_14":58.95,"sma_20":41.63,"sma_60":41.19,"sma_120":38.17},{"date":"2025-10-16","open":42.24,"high":42.64,"low":41.52,"close":41.82,"volume":1365972,"rsi_14":52.9,"sma_20":41.62,"sma_60":41.26,"sma_120":38.26},{"date":"2025-10-17","open":42.08,"high":42.73,"low":41.99,"close":42.73,"volume":1791476,"rsi_14":63.16,"sma_20":41.68,"sma_60":41.35,"sma_120":38.36},{"date":"2025-10-20","open":42.99,"high":43.07,"low":42.42,"close":42.7,"volume":991019,"rsi_14":61.46,"sma_20":41.74,"sma_60":41.45,"sma_120":38.46},{"date":"2025-10-21","open":42.82,"high":42.85,"low":41.03,"close":41.45,"volume":1093877,"rsi_14":51.06,"sma_20":41.7,"sma_60":41.54,"sma_120":38.54},{"date":"2025-10-22","open":41.62,"high":42.46,"low":41.52,"close":42.45,"volume":1358722,"rsi_14":61.95,"sma_20":41.75,"sma_60":41.62,"sma_120":38.63},{"date":"2025-10-23","open":42.49,"high":43.07,"low":42.15,"close":42.84,"volume":975187,"rsi_14":67.43,"sma_20":41.84,"sma_60":41.71,"sma_120":38.72},{"date":"2025-10-24","open":43.06,"high":43.91,"low":42.9,"close":43.63,"volume":1047651,"rsi_14":70.26,"sma_20":41.95,"sma_60":41.81,"sma_120":38.82},{"date":"2025-10-27","open":43.65,"high":44.13,"low":43.29,"close":43.71,"volume":1008267,"rsi_14":70.37,"sma_20":42.08,"sma_60":41.9,"sma_120":38.92},{"date":"2025-10-28","open":44.28,"high":44.31,"low":42.66,"close":43.42,"volume":1259146,"rsi_14":75.62,"sma_20":42.19,"sma_60":41.97,"sma_120":39.02},{"date":"2025-10-29","open":43.18,"high":44.24,"low":43.16,"close":43.88,"volume":1894106,"rsi_14":75.97,"sma_20":42.32,"sma_60":42.05,"sma_120":39.12},{"date":"2025-10-30","open":43.73,"high":44.77,"low":43.73,"close":44.61,"volume":3111538,"rsi_14":78.01,"sma_20":42.52,"sma_60":42.14,"sma_120":39.21},{"date":"2025-10-31","open":44.43,"high":45.17,"low":43.93,"close":44.63,"volume":1846580,"rsi_14":76.0,"sma_20":42.74,"sma_60":42.23,"sma_120":39.29},{"date":"2025-11-03","open":44.29,"high":45.1,"low":44.01,"close":45.05,"volume":1353007,"rsi_14":76.69,"sma_20":42.97,"sma_60":42.32,"sma_120":39.39},{"date":"2025-11-04","open":44.85,"high":45.46,"low":44.56,"close":45.28,"volume":1114327,"rsi_14":73.31,"sma_20":43.22,"sma_60":42.41,"sma_120":39.49},{"date":"2025-11-05","open":45.52,"high":46.46,"low":45.02,"close":46.37,"volume":1666286,"rsi_14":79.54,"sma_20":43.57,"sma_60":42.52,"sma_120":39.59},{"date":"2025-11-06","open":46.07,"high":47.47,"low":46.07,"close":47.19,"volume":2406646,"rsi_14":79.3,"sma_20":43.94,"sma_60":42.64,"sma_120":39.69},{"date":"2025-11-07","open":47.73,"high":49.24,"low":46.79,"close":48.67,"volume":2874972,"rsi_14":82.93,"sma_20":44.38,"sma_60":42.79,"sma_120":39.81},{"date":"2025-11-10","open":48.86,"high":49.74,"low":48.51,"close":48.59,"volume":2445406,"rsi_14":95.26,"sma_20":44.78,"sma_60":42.94,"sma_120":39.93},{"date":"2025-11-11","open":48.66,"high":48.86,"low":48.2,"close":48.42,"volume":2118289,"rsi_14":92.32,"sma_20":45.16,"sma_60":43.08,"sma_120":40.05},{"date":"2025-11-12","open":48.28,"high":49.23,"low":46.97,"close":47.14,"volume":1967939,"rsi_14":77.08,"sma_20":45.42,"sma_60":43.2,"sma_120":40.17},{"date":"2025-11-13","open":47.1,"high":47.69,"low":46.62,"close":47.5,"volume":2017087,"rsi_14":75.75,"sma_20":45.71,"sma_60":43.31,"sma_120":40.28},{"date":"2025-11-14","open":47.4,"high":48.17,"low":47.05,"close":47.58,"volume":2618039,"rsi_14":75.75,"sma_20":45.96,"sma_60":43.4,"sma_120":40.39},{"date":"2025-11-17","open":47.86,"high":48.11,"low":47.04,"close":47.18,"volume":2304356,"rsi_14":74.68,"sma_20":46.18,"sma_60":43.49,"sma_120":40.5},{"date":"2025-11-18","open":47.33,"high":49.02,"low":46.96,"close":48.41,"volume":1951835,"rsi_14":77.0,"sma_20":46.54,"sma_60":43.6,"sma_120":40.62},{"date":"2025-11-19","open":48.37,"high":49.39,"low":48.29,"close":48.74,"volume":1249167,"rsi_14":75.83,"sma_20":46.86,"sma_60":43.72,"sma_120":40.74},{"date":"2025-11-20","open":49.14,"high":50.03,"low":48.38,"close":48.48,"volume":1624889,"rsi_14":73.41,"sma_20":47.14,"sma_60":43.83,"sma_120":40.86},{"date":"2025-11-21","open":47.03,"high":47.54,"low":46.57,"close":47.27,"volume":7084286,"rsi_14":62.3,"sma_20":47.33,"sma_60":43.92,"sma_120":40.97},{"date":"2025-11-24","open":47.61,"high":48.23,"low":47.27,"close":48.06,"volume":3298791,"rsi_14":64.51,"sma_20":47.55,"sma_60":44.02,"sma_120":41.09},{"date":"2025-11-25","open":47.96,"high":48.4,"low":47.46,"close":48.05,"volume":1914423,"rsi_14":59.86,"sma_20":47.78,"sma_60":44.13,"sma_120":41.21},{"date":"2025-11-26","open":48.25,"high":49.89,"low":48.15,"close":49.73,"volume":2434661,"rsi_14":63.58,"sma_20":48.08,"sma_60":44.27,"sma_120":41.33},{"date":"2025-11-28","open":49.84,"high":50.13,"low":49.5,"close":50.01,"volume":763543,"rsi_14":58.21,"sma_20":48.35,"sma_60":44.41,"sma_120":41.46},{"date":"2025-12-01","open":49.48,"high":49.94,"low":49.34,"close":49.66,"volume":1607341,"rsi_14":56.37,"sma_20":48.61,"sma_60":44.53,"sma_120":41.59},{"date":"2025-12-02","open":49.98,"high":50.11,"low":49.4,"close":49.67,"volume":1441779,"rsi_14":57.57,"sma_20":48.84,"sma_60":44.66,"sma_120":41.71},{"date":"2025-12-03","open":49.66,"high":49.78,"low":48.92,"close":49.54,"volume":2110542,"rsi_14":66.9,"sma_20":49.06,"sma_60":44.79,"sma_120":41.83},{"date":"2025-12-04","open":49.41,"high":50.24,"low":49.11,"close":49.21,"volume":1915956,"rsi_14":62.03,"sma_20":49.2,"sma_60":44.9,"sma_120":41.95},{"date":"2025-12-05","open":49.09,"high":49.55,"low":48.85,"close":49.35,"volume":1330285,"rsi_14":62.34,"sma_20":49.31,"sma_60":45.02,"sma_120":42.08},{"date":"2025-12-08","open":49.55,"high":49.81,"low":48.84,"close":49.08,"volume":2017092,"rsi_14":63.57,"sma_20":49.34,"sma_60":45.14,"sma_120":42.2},{"date":"2025-12-09","open":49.45,"high":50.03,"low":48.56,"close":48.69,"volume":1897597,"rsi_14":52.24,"sma_20":49.34,"sma_60":45.25,"sma_120":42.31},{"date":"2025-12-10","open":48.61,"high":48.75,"low":47.33,"close":47.39,"volume":1926587,"rsi_14":40.55,"sma_20":49.29,"sma_60":45.35,"sma_120":42.41},{"date":"2025-12-11","open":47.66,"high":47.71,"low":45.31,"close":45.99,"volume":3469831,"rsi_14":34.96,"sma_20":49.23,"sma_60":45.43,"sma_120":42.5},{"date":"2025-12-12","open":45.83,"high":46.59,"low":45.56,"close":46.53,"volume":2568490,"rsi_14":45.15,"sma_20":49.18,"sma_60":45.5,"sma_120":42.59},{"date":"2025-12-15","open":46.56,"high":47.49,"low":46.17,"close":46.48,"volume":2727498,"rsi_14":38.54,"sma_20":49.12,"sma_60":45.59,"sma_120":42.68},{"date":"2025-12-16","open":46.78,"high":47.32,"low":46.37,"close":46.89,"volume":3139924,"rsi_14":42.08,"sma_20":49.11,"sma_60":45.68,"sma_120":42.78},{"date":"2025-12-17","open":46.93,"high":47.53,"low":46.49,"close":46.9,"volume":2042480,"rsi_14":24.78,"sma_20":49.03,"sma_60":45.76,"sma_120":42.87},{"date":"2025-12-18","open":47.29,"high":47.71,"low":46.91,"close":46.94,"volume":2001375,"rsi_14":21.47,"sma_20":48.94,"sma_60":45.85,"sma_120":42.96},{"date":"2025-12-19","open":46.83,"high":48.02,"low":46.67,"close":47.4,"volume":5076248,"rsi_14":29.32,"sma_20":48.89,"sma_60":45.96,"sma_120":43.06},{"date":"2025-12-22","open":47.28,"high":47.98,"low":46.9,"close":47.76,"volume":1634403,"rsi_14":33.61,"sma_20":48.91,"sma_60":46.06,"sma_120":43.16},{"date":"2025-12-23","open":47.77,"high":47.93,"low":47.25,"close":47.61,"volume":1439978,"rsi_14":33.5,"sma_20":48.89,"sma_60":46.17,"sma_120":43.26},{"date":"2025-12-24","open":47.65,"high":47.78,"low":47.27,"close":47.66,"volume":510486,"rsi_14":36.11,"sma_20":48.87,"sma_60":46.28,"sma_120":43.35},{"date":"2025-12-26","open":47.76,"high":47.8,"low":46.93,"close":47.22,"volume":632007,"rsi_14":31.88,"sma_20":48.74,"sma_60":46.38,"sma_120":43.46},{"date":"2025-12-29","open":47.43,"high":47.75,"low":47.04,"close":47.56,"volume":852835,"rsi_14":37.25,"sma_20":48.62,"sma_60":46.5,"sma_120":43.56},{"date":"2025-12-30","open":47.73,"high":47.73,"low":46.86,"close":47.01,"volume":1088870,"rsi_14":36.29,"sma_20":48.48,"sma_60":46.61,"sma_120":43.65},{"date":"2025-12-31","open":47.24,"high":47.42,"low":46.4,"close":46.59,"volume":1474089,"rsi_14":40.47,"sma_20":48.31,"sma_60":46.71,"sma_120":43.74},{"date":"2026-01-02","open":46.36,"high":46.84,"low":45.36,"close":46.77,"volume":1629454,"rsi_14":56.25,"sma_20":48.16,"sma_60":46.81,"sma_120":43.82},{"date":"2026-01-05","open":46.79,"high":46.79,"low":44.58,"close":46.24,"volume":2086138,"rsi_14":43.72,"sma_20":48.0,"sma_60":46.92,"sma_120":43.9},{"date":"2026-01-06","open":45.91,"high":46.69,"low":45.38,"close":46.66,"volume":2669378,"rsi_14":49.25,"sma_20":47.85,"sma_60":47.03,"sma_120":43.98},{"date":"2026-01-07","open":46.88,"high":47.37,"low":46.48,"close":46.88,"volume":1445818,"rsi_14":46.98,"sma_20":47.72,"sma_60":47.15,"sma_120":44.07},{"date":"2026-01-08","open":46.67,"high":47.13,"low":46.1,"close":46.87,"volume":1876168,"rsi_14":46.76,"sma_20":47.62,"sma_60":47.25,"sma_120":44.15},{"date":"2026-01-09","open":46.67,"high":48.11,"low":46.67,"close":46.81,"volume":1264181,"rsi_14":45.66,"sma_20":47.58,"sma_60":47.34,"sma_120":44.23},{"date":"2026-01-12","open":46.74,"high":47.59,"low":46.72,"close":47.06,"volume":1119529,"rsi_14":43.12,"sma_20":47.62,"sma_60":47.42,"sma_120":44.31},{"date":"2026-01-13","open":47.06,"high":47.84,"low":46.54,"close":47.26,"volume":1353943,"rsi_14":40.78,"sma_20":47.64,"sma_60":47.51,"sma_120":44.39},{"date":"2026-01-14","open":47.27,"high":47.52,"low":46.5,"close":47.18,"volume":1128650,"rsi_14":41.48,"sma_20":47.67,"sma_60":47.58,"sma_120":44.47},{"date":"2026-01-15","open":47.36,"high":48.05,"low":47.18,"close":47.5,"volume":2024714,"rsi_14":45.14,"sma_20":47.69,"sma_60":47.66,"sma_120":44.56},{"date":"2026-01-16","open":47.61,"high":47.93,"low":46.99,"close":47.53,"volume":2092434,"rsi_14":50.77,"sma_20":47.7,"sma_60":47.76,"sma_120":44.65},{"date":"2026-01-20","open":46.96,"high":47.83,"low":46.91,"close":46.93,"volume":1306563,"rsi_14":39.18,"sma_20":47.69,"sma_60":47.83,"sma_120":44.73},{"date":"2026-01-21","open":47.27,"high":48.31,"low":46.89,"close":48.15,"volume":3058921,"rsi_14":59.3,"sma_20":47.72,"sma_60":47.92,"sma_120":44.81},{"date":"2026-01-22","open":48.23,"high":48.32,"low":45.78,"close":46.02,"volume":2393278,"rsi_14":45.48,"sma_20":47.62,"sma_60":47.95,"sma_120":44.88},{"date":"2026-01-23","open":45.85,"high":46.17,"low":45.35,"close":45.78,"volume":1555300,"rsi_14":42.16,"sma_20":47.51,"sma_60":47.98,"sma_120":44.94},{"date":"2026-01-26","open":45.9,"high":46.39,"low":45.62,"close":45.77,"volume":1554000,"rsi_14":45.9,"sma_20":47.4,"sma_60":48.02,"sma_120":45.0},{"date":"2026-01-27","open":46.15,"high":46.31,"low":44.92,"close":45.23,"volume":3632500,"rsi_14":37.96,"sma_20":47.29,"sma_60":48.04,"sma_120":45.04},{"date":"2026-01-28","open":46.03,"high":46.62,"low":45.63,"close":45.87,"volume":6046800,"rsi_14":42.03,"sma_20":47.19,"sma_60":48.05,"sma_120":45.1},{"date":"2026-01-29","open":46.37,"high":47.4,"low":45.53,"close":46.75,"volume":3999500,"rsi_14":49.18,"sma_20":47.16,"sma_60":48.09,"sma_120":45.16},{"date":"2026-01-30","open":46.53,"high":47.56,"low":46.0,"close":46.44,"volume":25350600,"rsi_14":47.54,"sma_20":47.16,"sma_60":48.11,"sma_120":45.21},{"date":"2026-02-02","open":46.22,"high":47.33,"low":45.87,"close":47.1,"volume":3646700,"rsi_14":50.25,"sma_20":47.17,"sma_60":48.13,"sma_120":45.27},{"date":"2026-02-03","open":47.54,"high":47.73,"low":45.88,"close":47.7,"volume":3402600,"rsi_14":52.64,"sma_20":47.25,"sma_60":48.15,"sma_120":45.34},{"date":"2026-02-04","open":47.75,"high":47.88,"low":46.12,"close":46.35,"volume":2751200,"rsi_14":45.63,"sma_20":47.23,"sma_60":48.13,"sma_120":45.39},{"date":"2026-02-05","open":45.86,"high":47.84,"low":45.61,"close":47.69,"volume":3106900,"rsi_14":50.89,"sma_20":47.27,"sma_60":48.11,"sma_120":45.45},{"date":"2026-02-06","open":48.01,"high":49.03,"low":47.56,"close":48.28,"volume":2322200,"rsi_14":53.39,"sma_20":47.34,"sma_60":48.1,"sma_120":45.52},{"date":"2026-02-09","open":48.2,"high":49.07,"low":48.1,"close":48.89,"volume":1783400,"rsi_14":58.82,"sma_20":47.45,"sma_60":48.1,"sma_120":45.59},{"date":"2026-02-10","open":48.66,"high":50.1,"low":48.53,"close":49.96,"volume":1805818,"rsi_14":65.97,"sma_20":47.72,"sma_60":48.05,"sma_120":44.98},{"date":"2026-02-11","open":50.66,"high":51.62,"low":50.24,"close":51.01,"volume":2147701,"rsi_14":72.66,"sma_20":47.88,"sma_60":48.18,"sma_120":45.07},{"date":"2026-02-12","open":51.32,"high":51.84,"low":50.58,"close":51.18,"volume":3025943,"rsi_14":71.99,"sma_20":48.07,"sma_60":48.3,"sma_120":45.17},{"date":"2026-02-13","open":51.11,"high":51.94,"low":50.89,"close":51.28,"volume":2483858,"rsi_14":71.67,"sma_20":48.24,"sma_60":48.4,"sma_120":45.27},{"date":"2026-02-17","open":51.64,"high":52.51,"low":51.34,"close":52.47,"volume":1760895,"rsi_14":84.3,"sma_20":48.43,"sma_60":48.39,"sma_120":46.0},{"date":"2026-02-18","open":52.41,"high":52.57,"low":51.58,"close":51.75,"volume":2004000,"rsi_14":77.71,"sma_20":48.67,"sma_60":48.43,"sma_120":46.08},{"date":"2026-02-19","open":51.82,"high":52.12,"low":51.42,"close":51.65,"volume":1899600,"rsi_14":74.92,"sma_20":48.85,"sma_60":48.48,"sma_120":46.16},{"date":"2026-02-20","open":51.86,"high":52.15,"low":51.2,"close":51.41,"volume":1854688,"rsi_14":75.46,"sma_20":49.12,"sma_60":48.55,"sma_120":46.23},{"date":"2026-02-23","open":51.75,"high":52.21,"low":51.56,"close":52.18,"volume":2071200,"rsi_14":75.73,"sma_20":49.44,"sma_60":48.61,"sma_120":46.32},{"date":"2026-02-24","open":52.14,"high":52.36,"low":51.19,"close":51.97,"volume":2491851,"rsi_14":69.39,"sma_20":49.01,"sma_60":48.74,"sma_120":45.58},{"date":"2026-02-25","open":51.99,"high":52.65,"low":51.98,"close":52.39,"volume":1566126,"rsi_14":85.16,"sma_20":50.12,"sma_60":48.72,"sma_120":46.49},{"date":"2026-02-26","open":52.5,"high":53.0,"low":52.19,"close":52.66,"volume":2318764,"rsi_14":70.99,"sma_20":49.62,"sma_60":48.93,"sma_120":45.79},{"date":"2026-02-27","open":52.23,"high":54.12,"low":51.36,"close":51.72,"volume":5080380,"rsi_14":65.39,"sma_20":49.87,"sma_60":48.98,"sma_120":45.88},{"date":"2026-03-02","open":51.78,"high":52.84,"low":51.19,"close":52.37,"volume":2615979,"rsi_14":71.96,"sma_20":51.01,"sma_60":48.83,"sma_120":46.74},{"date":"2026-03-03","open":51.36,"high":52.31,"low":50.89,"close":51.85,"volume":2206386,"rsi_14":62.89,"sma_20":51.25,"sma_60":48.86,"sma_120":46.82},{"date":"2026-03-04","open":51.68,"high":51.68,"low":50.8,"close":51.35,"volume":3028339,"rsi_14":61.88,"sma_20":50.62,"sma_60":49.15,"sma_120":46.18},{"date":"2026-03-05","open":50.76,"high":51.67,"low":50.41,"close":51.6,"volume":3109645,"rsi_14":74.06,"sma_20":50.83,"sma_60":49.22,"sma_120":46.26},{"date":"2026-03-06","open":50.83,"high":51.57,"low":50.71,"close":50.99,"volume":2300703,"rsi_14":56.2,"sma_20":51.03,"sma_60":49.27,"sma_120":46.34},{"date":"2026-03-09","open":50.9,"high":51.83,"low":50.21,"close":51.67,"volume":2611444,"rsi_14":44.14,"sma_20":52.04,"sma_60":49.0,"sma_120":47.13},{"date":"2026-03-10","open":51.49,"high":53.15,"low":51.41,"close":52.45,"volume":3585403,"rsi_14":55.08,"sma_20":52.22,"sma_60":49.08,"sma_120":47.22},{"date":"2026-03-11","open":52.04,"high":52.59,"low":51.76,"close":52.27,"volume":2820186,"rsi_14":55.74,"sma_20":51.76,"sma_60":49.46,"sma_120":46.59},{"date":"2026-03-12","open":51.76,"high":52.38,"low":50.99,"close":51.61,"volume":2894719,"rsi_14":51.26,"sma_20":52.36,"sma_60":49.26,"sma_120":47.38},{"date":"2026-03-13","open":52.2,"high":52.8,"low":51.3,"close":51.64,"volume":3066760,"rsi_14":51.62,"sma_20":52.21,"sma_60":49.58,"sma_120":46.75},{"date":"2026-03-16","open":52.31,"high":53.01,"low":51.99,"close":52.17,"volume":2966993,"rsi_14":51.55,"sma_20":52.32,"sma_60":49.64,"sma_120":46.83},{"date":"2026-03-17","open":52.36,"high":52.83,"low":51.9,"close":52.5,"volume":2347086,"rsi_14":50.65,"sma_20":52.4,"sma_60":49.72,"sma_120":46.92},{"date":"2026-03-18","open":52.58,"high":52.71,"low":52.02,"close":52.04,"volume":2938061,"rsi_14":45.61,"sma_20":52.44,"sma_60":49.75,"sma_120":47.01},{"date":"2026-03-19","open":51.87,"high":52.19,"low":50.29,"close":50.61,"volume":2516945,"rsi_14":42.58,"sma_20":52.41,"sma_60":49.76,"sma_120":47.08},{"date":"2026-03-20","open":50.12,"high":50.26,"low":47.4,"close":47.63,"volume":7716650,"rsi_14":26.2,"sma_20":52.17,"sma_60":49.72,"sma_120":47.13},{"date":"2026-03-23","open":48.82,"high":48.85,"low":47.48,"close":47.59,"volume":3147075,"rsi_14":27.41,"sma_20":51.97,"sma_60":49.68,"sma_120":47.17},{"date":"2026-03-24","open":47.16,"high":48.09,"low":46.74,"close":47.77,"volume":2531371,"rsi_14":31.26,"sma_20":51.77,"sma_60":49.64,"sma_120":47.21},{"date":"2026-03-25","open":48.06,"high":48.4,"low":47.29,"close":47.46,"volume":2101482,"rsi_14":27.62,"sma_20":51.51,"sma_60":49.61,"sma_120":47.25},{"date":"2026-03-26","open":47.17,"high":47.58,"low":46.78,"close":46.94,"volume":1232066,"rsi_14":27.83,"sma_20":51.22,"sma_60":49.56,"sma_120":47.29},{"date":"2026-03-27","open":46.98,"high":47.28,"low":46.62,"close":46.66,"volume":1274230,"rsi_14":21.43,"sma_20":50.97,"sma_60":49.52,"sma_120":47.33},{"date":"2026-03-30","open":47.25,"high":47.25,"low":46.22,"close":46.46,"volume":1969707,"rsi_14":13.26,"sma_20":50.67,"sma_60":49.48,"sma_120":47.37},{"date":"2026-03-31","open":46.92,"high":47.66,"low":46.47,"close":46.93,"volume":2680071,"rsi_14":15.86,"sma_20":50.41,"sma_60":49.46,"sma_120":47.41},{"date":"2026-04-01","open":47.34,"high":47.59,"low":46.77,"close":47.29,"volume":1679999,"rsi_14":21.06,"sma_20":50.19,"sma_60":49.48,"sma_120":47.45},{"date":"2026-04-02","open":47.09,"high":48.3,"low":46.94,"close":47.86,"volume":2049769,"rsi_14":25.86,"sma_20":49.99,"sma_60":49.49,"sma_120":47.5},{"date":"2026-04-06","open":47.24,"high":47.66,"low":46.63,"close":46.92,"volume":2195723,"rsi_14":18.74,"sma_20":49.77,"sma_60":49.49,"sma_120":47.54},{"date":"2026-04-07","open":46.81,"high":47.49,"low":46.69,"close":47.37,"volume":2430641,"rsi_14":19.98,"sma_20":49.54,"sma_60":49.49,"sma_120":47.58},{"date":"2026-04-08","open":48.37,"high":48.85,"low":47.98,"close":48.17,"volume":3729122,"rsi_14":27.98,"sma_20":49.31,"sma_60":49.5,"sma_120":47.63},{"date":"2026-04-09","open":48.1,"high":49.82,"low":47.92,"close":48.88,"volume":2271365,"rsi_14":38.35,"sma_20":49.13,"sma_60":49.52,"sma_120":47.69},{"date":"2026-04-10","open":48.87,"high":49.59,"low":48.73,"close":49.0,"volume":2501642,"rsi_14":59.83,"sma_20":48.98,"sma_60":49.54,"sma_120":47.75},{"date":"2026-04-13","open":48.83,"high":49.13,"low":47.37,"close":47.91,"volume":1884455,"rsi_14":50.44,"sma_20":48.78,"sma_60":49.54,"sma_120":47.8},{"date":"2026-04-14","open":47.78,"high":48.79,"low":47.44,"close":48.59,"volume":1813563,"rsi_14":53.78,"sma_20":48.59,"sma_60":49.54,"sma_120":47.86},{"date":"2026-04-15","open":48.4,"high":49.42,"low":48.14,"close":49.24,"volume":2223326,"rsi_14":60.08,"sma_20":48.41,"sma_60":49.56,"sma_120":47.92},{"date":"2026-04-16","open":49.15,"high":50.58,"low":49.06,"close":50.34,"volume":2282035,"rsi_14":69.31,"sma_20":48.31,"sma_60":49.61,"sma_120":47.99},{"date":"2026-04-17","open":50.57,"high":50.82,"low":49.01,"close":49.35,"volume":2649028,"rsi_14":63.72,"sma_20":48.23,"sma_60":49.63,"sma_120":48.06},{"date":"2026-04-20","open":49.58,"high":50.25,"low":49.14,"close":49.97,"volume":1626374,"rsi_14":67.61,"sma_20":48.34,"sma_60":49.67,"sma_120":48.14},{"date":"2026-04-21","open":49.9,"high":49.94,"low":48.75,"close":49.28,"volume":2452307,"rsi_14":62.07,"sma_20":48.41,"sma_60":49.71,"sma_120":48.21},{"date":"2026-04-22","open":49.49,"high":49.68,"low":47.23,"close":47.53,"volume":2040883,"rsi_14":51.12,"sma_20":48.39,"sma_60":49.72,"sma_120":48.27},{"date":"2026-04-23","open":48.09,"high":50.5,"low":47.66,"close":50.34,"volume":2504984,"rsi_14":59.23,"sma_20":48.52,"sma_60":49.78,"sma_120":48.35},{"date":"2026-04-24","open":50.33,"high":50.61,"low":49.82,"close":49.86,"volume":1906720,"rsi_14":61.4,"sma_20":48.65,"sma_60":49.83,"sma_120":48.43},{"date":"2026-04-27","open":50.59,"high":50.59,"low":49.45,"close":50.08,"volume":1887774,"rsi_14":60.71,"sma_20":48.81,"sma_60":49.88,"sma_120":48.51},{"date":"2026-04-28","open":50.33,"high":51.0,"low":49.75,"close":50.08,"volume":1893823,"rsi_14":58.04,"sma_20":48.98,"sma_60":49.93,"sma_120":48.59},{"date":"2026-04-29","open":49.89,"high":50.58,"low":49.47,"close":49.97,"volume":1900520,"rsi_14":54.9,"sma_20":49.14,"sma_60":49.98,"sma_120":48.66},{"date":"2026-04-30","open":50.04,"high":50.76,"low":49.83,"close":50.54,"volume":1341549,"rsi_14":56.46,"sma_20":49.3,"sma_60":50.03,"sma_120":48.73},{"date":"2026-05-01","open":50.51,"high":50.77,"low":49.91,"close":49.91,"volume":1819165,"rsi_14":58.97,"sma_20":49.4,"sma_60":50.08,"sma_120":48.79},{"date":"2026-05-04","open":49.65,"high":50.44,"low":49.63,"close":49.89,"volume":2306918,"rsi_14":56.19,"sma_20":49.55,"sma_60":50.12,"sma_120":48.85},{"date":"2026-05-05","open":50.03,"high":50.4,"low":48.86,"close":49.44,"volume":2783197,"rsi_14":50.96,"sma_20":49.66,"sma_60":50.14,"sma_120":48.9},{"date":"2026-05-06","open":49.73,"high":49.91,"low":48.71,"close":49.78,"volume":2691087,"rsi_14":47.06,"sma_20":49.74,"sma_60":50.18,"sma_120":48.97},{"date":"2026-05-07","open":49.66,"high":49.86,"low":48.83,"close":49.36,"volume":1801726,"rsi_14":50.16,"sma_20":49.76,"sma_60":50.22,"sma_120":49.02},{"date":"2026-05-08","open":49.26,"high":51.94,"low":49.26,"close":51.46,"volume":2664409,"rsi_14":56.94,"sma_20":49.88,"sma_60":50.27,"sma_120":49.09},{"date":"2026-05-11","open":51.07,"high":52.2,"low":50.06,"close":50.14,"volume":2780492,"rsi_14":53.77,"sma_20":50.0,"sma_60":50.33,"sma_120":49.14},{"date":"2026-05-12","open":50.14,"high":51.57,"low":49.84,"close":51.22,"volume":2613000,"rsi_14":67.42,"sma_20":50.13,"sma_60":50.35,"sma_120":49.2},{"date":"2026-05-13","open":50.96,"high":51.74,"low":50.53,"close":51.36,"volume":2140327,"rsi_14":56.57,"sma_20":50.24,"sma_60":50.35,"sma_120":49.26},{"date":"2026-05-14","open":51.42,"high":51.73,"low":50.27,"close":50.9,"volume":2119953,"rsi_14":56.58,"sma_20":50.26,"sma_60":50.34,"sma_120":49.32},{"date":"2026-05-15","open":51.0,"high":51.08,"low":49.08,"close":49.11,"volume":3321773,"rsi_14":44.97,"sma_20":50.25,"sma_60":50.3,"sma_120":49.35},{"date":"2026-05-18","open":49.02,"high":49.92,"low":49.01,"close":49.85,"volume":1414939,"rsi_14":48.85,"sma_20":50.25,"sma_60":50.25,"sma_120":49.39},{"date":"2026-05-19","open":49.68,"high":50.62,"low":49.29,"close":50.57,"volume":1701090,"rsi_14":52.75,"sma_20":50.31,"sma_60":50.23,"sma_120":49.43},{"date":"2026-05-20","open":50.87,"high":51.47,"low":50.37,"close":51.43,"volume":1902107,"rsi_14":54.09,"sma_20":50.51,"sma_60":50.22,"sma_120":49.48},{"date":"2026-05-21","open":50.61,"high":50.64,"low":49.54,"close":49.89,"volume":7840827,"rsi_14":49.92,"sma_20":50.48,"sma_60":50.17,"sma_120":49.51},{"date":"2026-05-22","open":50.16,"high":50.16,"low":48.97,"close":49.95,"volume":3805738,"rsi_14":50.29,"sma_20":50.49,"sma_60":50.12,"sma_120":49.53},{"date":"2026-05-26","open":50.33,"high":50.83,"low":49.91,"close":50.76,"volume":3200294,"rsi_14":55.31,"sma_20":50.52,"sma_60":50.1,"sma_120":49.54},{"date":"2026-05-27","open":50.83,"high":50.83,"low":50.16,"close":50.22,"volume":2054697,"rsi_14":51.82,"sma_20":50.53,"sma_60":50.06,"sma_120":49.55},{"date":"2026-05-28","open":50.72,"high":50.72,"low":49.15,"close":49.22,"volume":3229780,"rsi_14":49.51,"sma_20":50.49,"sma_60":50.01,"sma_120":49.55},{"date":"2026-05-29","open":49.18,"high":49.18,"low":47.96,"close":48.66,"volume":3614827,"rsi_14":37.96,"sma_20":50.4,"sma_60":49.96,"sma_120":49.56},{"date":"2026-06-01","open":48.09,"high":48.67,"low":46.89,"close":47.0,"volume":1743887,"rsi_14":36.86,"sma_20":50.25,"sma_60":49.88,"sma_120":49.55},{"date":"2026-06-02","open":47.15,"high":47.61,"low":46.13,"close":46.16,"volume":1646022,"rsi_14":28.38,"sma_20":50.06,"sma_60":49.8,"sma_120":49.53},{"date":"2026-06-03","open":45.95,"high":46.8,"low":45.88,"close":46.37,"volume":2307340,"rsi_14":28.8,"sma_20":49.91,"sma_60":49.7,"sma_120":49.52},{"date":"2026-06-04","open":47.08,"high":47.79,"low":45.57,"close":46.15,"volume":2131290,"rsi_14":29.37,"sma_20":49.73,"sma_60":49.59,"sma_120":49.5},{"date":"2026-06-05","open":45.94,"high":47.64,"low":45.66,"close":47.25,"volume":1755081,"rsi_14":41.48,"sma_20":49.62,"sma_60":49.5,"sma_120":49.48},{"date":"2026-06-08","open":47.32,"high":47.54,"low":44.6,"close":45.48,"volume":4227266,"rsi_14":31.63,"sma_20":49.32,"sma_60":49.4,"sma_120":49.45},{"date":"2026-06-09","open":45.86,"high":47.16,"low":45.47,"close":46.49,"volume":3699922,"rsi_14":33.25,"sma_20":49.14,"sma_60":49.31,"sma_120":49.44},{"date":"2026-06-10","open":47.16,"high":47.35,"low":46.13,"close":46.6,"volume":1783619,"rsi_14":28.83,"sma_20":48.9,"sma_60":49.21,"sma_120":49.43},{"date":"2026-06-11","open":46.94,"high":47.5,"low":46.31,"close":46.33,"volume":2009252,"rsi_14":32.39,"sma_20":48.65,"sma_60":49.1,"sma_120":49.41},{"date":"2026-06-12","open":46.32,"high":47.16,"low":46.07,"close":46.59,"volume":1818930,"rsi_14":33.75,"sma_20":48.44,"sma_60":49.0,"sma_120":49.38},{"date":"2026-06-15","open":46.32,"high":47.28,"low":46.02,"close":46.25,"volume":3008477,"rsi_14":27.22,"sma_20":48.29,"sma_60":48.93,"sma_120":49.34},{"date":"2026-06-16","open":46.46,"high":46.78,"low":45.92,"close":46.65,"volume":2223387,"rsi_14":31.73,"sma_20":48.13,"sma_60":48.91,"sma_120":49.31},{"date":"2026-06-17","open":46.14,"high":46.82,"low":45.95,"close":46.3,"volume":2431795,"rsi_14":33.95,"sma_20":47.92,"sma_60":48.88,"sma_120":49.28},{"date":"2026-06-18","open":46.48,"high":46.62,"low":45.54,"close":46.3,"volume":7313037,"rsi_14":36.05,"sma_20":47.66,"sma_60":48.85,"sma_120":49.25},{"date":"2026-06-22","open":46.83,"high":47.21,"low":46.08,"close":46.93,"volume":2889947,"rsi_14":49.27,"sma_20":47.51,"sma_60":48.84,"sma_120":49.22},{"date":"2026-06-23","open":47.77,"high":48.94,"low":47.42,"close":48.44,"volume":3495387,"rsi_14":63.97,"sma_20":47.43,"sma_60":48.86,"sma_120":49.21},{"date":"2026-06-24","open":48.39,"high":49.95,"low":48.32,"close":49.86,"volume":3759544,"rsi_14":68.74,"sma_20":47.39,"sma_60":48.91,"sma_120":49.21},{"date":"2026-06-25","open":49.85,"high":51.25,"low":49.2,"close":50.68,"volume":4175795,"rsi_14":72.68,"sma_20":47.41,"sma_60":48.97,"sma_120":49.23},{"date":"2026-06-26","open":50.88,"high":51.59,"low":50.05,"close":50.76,"volume":27920975,"rsi_14":69.35,"sma_20":47.48,"sma_60":49.04,"sma_120":49.25},{"date":"2026-06-29","open":51.2,"high":51.75,"low":50.74,"close":51.75,"volume":3213429,"rsi_14":88.28,"sma_20":47.64,"sma_60":49.11,"sma_120":49.29},{"date":"2026-06-30","open":50.69,"high":52.74,"low":50.58,"close":52.15,"volume":5002609,"rsi_14":86.99,"sma_20":47.89,"sma_60":49.18,"sma_120":49.34},{"date":"2026-07-01","open":52.25,"high":54.08,"low":52.02,"close":53.65,"volume":4744607,"rsi_14":89.03,"sma_20":48.25,"sma_60":49.29,"sma_120":49.39},{"date":"2026-07-02","open":54.07,"high":55.09,"low":53.83,"close":55.04,"volume":4863733,"rsi_14":93.0,"sma_20":48.67,"sma_60":49.41,"sma_120":49.45},{"date":"2026-07-06","open":55.1,"high":55.75,"low":53.39,"close":53.83,"volume":3734900,"rsi_14":82.52,"sma_20":49.05,"sma_60":49.5,"sma_120":49.5},{"date":"2026-07-07","open":54.18,"high":55.61,"low":54.0,"close":54.93,"volume":5233885,"rsi_14":86.56,"sma_20":49.42,"sma_60":49.6,"sma_120":49.56},{"date":"2026-07-08","open":55.0,"high":55.32,"low":54.05,"close":54.62,"volume":3305094,"rsi_14":83.87,"sma_20":49.87,"sma_60":49.69,"sma_120":49.62},{"date":"2026-07-09","open":54.38,"high":54.86,"low":53.78,"close":53.84,"volume":2072191,"rsi_14":80.64,"sma_20":50.22,"sma_60":49.79,"sma_120":49.66},{"date":"2026-07-10","open":53.97,"high":54.13,"low":52.49,"close":53.57,"volume":1755205,"rsi_14":78.85,"sma_20":50.56,"sma_60":49.86,"sma_120":49.7},{"date":"2026-07-13","open":54.02,"high":54.51,"low":53.65,"close":54.35,"volume":1461039,"rsi_14":79.15,"sma_20":50.95,"sma_60":49.95,"sma_120":49.75},{"date":"2026-07-14","open":54.63,"high":54.8,"low":53.83,"close":54.73,"volume":2002135,"rsi_14":77.11,"sma_20":51.35,"sma_60":50.02,"sma_120":49.81},{"date":"2026-07-15","open":54.75,"high":55.08,"low":53.92,"close":54.19,"volume":2374332,"rsi_14":69.84,"sma_20":51.73,"sma_60":50.09,"sma_120":49.86},{"date":"2026-07-16","open":54.12,"high":56.66,"low":54.0,"close":56.59,"volume":3149311,"rsi_14":73.82,"sma_20":52.22,"sma_60":50.2,"sma_120":49.93},{"date":"2026-07-17","open":56.98,"high":57.73,"low":56.74,"close":57.16,"volume":2138947,"rsi_14":74.9,"sma_20":52.75,"sma_60":50.33,"sma_120":50.02},{"date":"2026-07-20","open":57.1,"high":57.56,"low":56.44,"close":56.66,"volume":1767249,"rsi_14":69.61,"sma_20":53.26,"sma_60":50.47,"sma_120":50.1},{"date":"2026-07-21","open":57.0,"high":57.99,"low":56.76,"close":57.6,"volume":2930463,"rsi_14":71.51,"sma_20":53.78,"sma_60":50.59,"sma_120":50.19},{"date":"2026-07-22","open":57.75,"high":58.02,"low":56.85,"close":57.08,"volume":1755134,"rsi_14":64.84,"sma_20":54.2,"sma_60":50.71,"sma_120":50.27},{"date":"2026-07-23","open":56.23,"high":57.59,"low":56.06,"close":56.38,"volume":2020036,"rsi_14":56.04,"sma_20":54.51,"sma_60":50.81,"sma_120":50.35},{"date":"2026-07-24","open":56.7,"high":57.48,"low":56.47,"close":57.44,"volume":2157830,"rsi_14":66.64,"sma_20":54.84,"sma_60":50.93,"sma_120":50.43},{"date":"2026-07-27","open":57.5,"high":57.85,"low":57.18,"close":57.45,"volume":2167571,"rsi_14":63.06,"sma_20":55.16,"sma_60":51.05,"sma_120":50.51},{"date":"2026-07-28","open":58.31,"high":58.7,"low":57.51,"close":57.72,"volume":3038868,"rsi_14":66.05,"sma_20":55.45,"sma_60":51.16,"sma_120":50.6},{"date":"2026-07-29","open":58.46,"high":58.62,"low":56.72,"close":57.52,"volume":2717687,"rsi_14":70.32,"sma_20":55.72,"sma_60":51.29,"sma_120":50.68},{"date":"2026-07-30","open":57.25,"high":57.91,"low":55.24,"close":55.73,"volume":2077754,"rsi_14":60.36,"sma_20":55.82,"sma_60":51.38,"sma_120":50.75},{"date":"2026-07-31","open":55.5,"high":56.41,"low":54.83,"close":55.6,"volume":1548530,"rsi_14":56.41,"sma_20":55.85,"sma_60":51.48,"sma_120":50.81},{"date":"2026-08-03","open":55.0,"high":55.52,"low":54.72,"close":55.12,"volume":1620333,"rsi_14":51.9,"sma_20":55.91,"sma_60":51.56,"sma_120":50.99},{"date":"2026-08-04","open":54.34,"high":54.83,"low":53.18,"close":54.47,"volume":2338353,"rsi_14":51.37,"sma_20":55.89,"sma_60":51.64,"sma_120":51.03},{"date":"2026-08-05","open":54.75,"high":55.79,"low":54.42,"close":55.5,"volume":2271600,"rsi_14":43.71,"sma_20":55.93,"sma_60":51.71,"sma_120":51.06},{"date":"2026-08-06","open":56.0,"high":56.05,"low":54.49,"close":54.71,"volume":2050171,"rsi_14":36.49,"sma_20":55.98,"sma_60":51.78,"sma_120":51.08},{"date":"2026-08-07","open":55.8,"high":57.4,"low":55.8,"close":56.74,"volume":2501395,"rsi_14":50.56,"sma_20":56.14,"sma_60":51.87,"sma_120":51.13},{"date":"2026-08-10","open":56.7,"high":56.7,"low":55.1,"close":55.47,"volume":1996480,"rsi_14":40.33,"sma_20":56.19,"sma_60":51.93,"sma_120":51.15},{"date":"2026-08-11","open":53.25,"high":53.31,"low":52.33,"close":52.69,"volume":9647583,"rsi_14":33.36,"sma_20":56.09,"sma_60":51.96,"sma_120":51.15},{"date":"2026-08-12","open":52.8,"high":53.25,"low":52.53,"close":52.59,"volume":5964634,"rsi_14":34.95,"sma_20":56.01,"sma_60":52.01,"sma_120":51.15},{"date":"2026-08-13","open":53.17,"high":53.88,"low":52.52,"close":53.6,"volume":3096362},{"date":"2026-08-14","open":54.01,"high":54.52,"low":53.54,"close":54.31,"volume":4372924,"rsi_14":38.14,"sma_20":55.72,"sma_60":52.13,"sma_120":51.18},{"date":"2026-08-17","open":54.43,"high":54.71,"low":54.05,"close":54.68,"volume":2866201,"rsi_14":38.63,"sma_20":55.62,"sma_60":52.18,"sma_120":51.2},{"date":"2026-08-18","open":55.1,"high":55.36,"low":54.35,"close":54.42,"volume":2151955,"rsi_14":38.45,"sma_20":55.46,"sma_60":52.25,"sma_120":51.21},{"date":"2026-08-19","open":55.24,"high":55.25,"low":54.3,"close":55.2,"volume":1856948,"rsi_14":47.86,"sma_20":55.37,"sma_60":52.33,"sma_120":51.23},{"date":"2026-08-20","open":55.01,"high":56.16,"low":55.01,"close":55.77,"volume":2287531,"rsi_14":50.66,"sma_20":55.34,"sma_60":52.41,"sma_120":51.26},{"date":"2026-08-21","open":56.09,"high":56.24,"low":55.02,"close":55.93,"volume":1992813,"rsi_14":53.2,"sma_20":55.26,"sma_60":52.5,"sma_120":51.28},{"date":"2026-08-24","open":56.16,"high":56.85,"low":55.65,"close":56.19,"volume":2560388,"rsi_14":57.13,"sma_20":55.2,"sma_60":52.62,"sma_120":51.31},{"date":"2026-08-25","open":56.09,"high":57.24,"low":55.76,"close":57.05,"volume":5287475},{"date":"2026-08-26","open":57.13,"high":57.46,"low":56.8,"close":57.16,"volume":2597382,"rsi_14":60.9,"sma_20":55.15,"sma_60":52.92,"sma_120":51.4},{"date":"2026-08-27","open":56.5,"high":56.92,"low":56.22,"close":56.48,"volume":2282439,"rsi_14":48.69,"sma_20":55.18,"sma_60":53.09,"sma_120":51.44},{"date":"2026-08-28","open":56.75,"high":56.8,"low":55.46,"close":55.53,"volume":1341458,"rsi_14":50.31,"sma_20":55.18,"sma_60":53.24,"sma_120":51.47},{"date":"2026-08-31","open":55.37,"high":55.48,"low":54.89,"close":55.21,"volume":1874953,"rsi_14":67.46,"sma_20":55.18,"sma_60":53.38,"sma_120":51.49},{"date":"2026-09-01","open":55.39,"high":56.71,"low":55.28,"close":56.54,"volume":3166404,"rsi_14":73.47,"sma_20":55.29,"sma_60":53.53,"sma_120":51.52},{"date":"2026-09-02","open":56.59,"high":56.78,"low":55.69,"close":56.21,"volume":1901153,"rsi_14":66.97,"sma_20":55.32,"sma_60":53.71,"sma_120":51.55},{"date":"2026-09-03","open":55.6,"high":56.27,"low":55.25,"close":55.76,"volume":2851109,"rsi_14":59.76,"sma_20":55.38,"sma_60":53.86,"sma_120":51.58},{"date":"2026-09-04","open":55.16,"high":55.99,"low":54.69,"close":54.72,"volume":2324005,"rsi_14":50.31,"sma_20":55.28,"sma_60":53.99,"sma_120":51.6},{"date":"2026-09-08","open":54.25,"high":55.48,"low":54.0,"close":54.6,"volume":2325474,"rsi_14":51.13,"sma_20":55.23,"sma_60":54.13,"sma_120":51.61},{"date":"2026-09-09","open":54.86,"high":54.86,"low":53.63,"close":53.77,"volume":2599782,"rsi_14":41.07,"sma_20":55.29,"sma_60":54.24,"sma_120":51.62},{"date":"2026-09-10","open":54.1,"high":54.86,"low":53.96,"close":54.06,"volume":2127407},{"date":"2026-09-11","open":54.12,"high":54.69,"low":53.5,"close":53.58,"volume":2156613,"rsi_14":35.4,"sma_20":55.36,"sma_60":54.48,"sma_120":51.69},{"date":"2026-09-14","open":54.4,"high":54.73,"low":53.39,"close":53.4,"volume":3023504,"rsi_14":32.5,"sma_20":55.31,"sma_60":54.59,"sma_120":51.74},{"date":"2026-09-15","open":53.77,"high":53.99,"low":52.88,"close":53.09,"volume":4342004},{"date":"2026-09-16","open":53.02,"high":53.82,"low":52.8,"close":53.14,"volume":3514131,"rsi_14":23.0,"sma_20":55.17,"sma_60":54.8,"sma_120":51.82},{"date":"2026-09-17","open":53.4,"high":53.76,"low":53.09,"close":53.15,"volume":3072131,"rsi_14":25.11,"sma_20":55.07,"sma_60":54.88,"sma_120":51.87},{"date":"2026-09-18","open":52.8,"high":52.86,"low":51.93,"close":52.15,"volume":11994953,"rsi_14":24.93,"sma_20":54.89,"sma_60":54.91,"sma_120":51.91},{"date":"2026-09-21","open":53.15,"high":53.15,"low":52.11,"close":52.3,"volume":2660012,"rsi_14":27.85,"sma_20":54.7,"sma_60":54.94,"sma_120":51.96},{"date":"2026-09-22","open":52.25,"high":52.33,"low":51.61,"close":51.69,"volume":2766171},{"date":"2026-09-23","open":51.51,"high":52.3,"low":51.31,"close":51.7,"volume":3870809,"rsi_14":9.22,"sma_20":54.21,"sma_60":54.94,"sma_120":52.03},{"date":"2026-09-24","open":52.09,"high":52.84,"low":51.83,"close":52.31,"volume":2463979,"rsi_14":19.68,"sma_20":53.97,"sma_60":54.94,"sma_120":52.06},{"date":"2026-09-25","open":52.3,"high":52.48,"low":51.9,"close":52.02,"volume":2723297,"rsi_14":22.67,"sma_20":53.75,"sma_60":54.92,"sma_120":52.1},{"date":"2026-09-28","open":51.79,"high":52.22,"low":51.39,"close":51.65,"volume":2054065,"rsi_14":22.7,"sma_20":53.57,"sma_60":54.87,"sma_120":52.14},{"date":"2026-09-29","open":51.77,"high":52.2,"low":51.37,"close":51.83,"volume":2621478,"rsi_14":30.3,"sma_20":53.41,"sma_60":54.84,"sma_120":52.17},{"date":"2026-09-30","open":51.8,"high":51.8,"low":51.21,"close":51.26,"volume":3149035,"rsi_14":20.91,"sma_20":53.14,"sma_60":54.77,"sma_120":52.19},{"date":"2026-10-01","open":51.44,"high":51.44,"low":50.36,"close":50.69,"volume":2879999},{"date":"2026-10-02","open":50.92,"high":51.7,"low":50.57,"close":50.75,"volume":2444266,"rsi_14":22.34,"sma_20":52.62,"sma_60":54.66,"sma_120":52.22},{"date":"2026-10-05","open":50.33,"high":51.23,"low":50.27,"close":50.47,"volume":4046052},{"date":"2026-10-06","open":50.6,"high":50.85,"low":50.02,"close":50.49,"volume":3783895,"rsi_14":21.82,"sma_20":52.2,"sma_60":54.54,"sma_120":52.24},{"date":"2026-10-07","open":50.49,"high":50.81,"low":49.31,"close":49.37,"volume":4148121,"rsi_14":17.68,"sma_20":51.98,"sma_60":54.45,"sma_120":52.23},{"date":"2026-10-08","open":49.52,"high":50.95,"low":49.25,"close":50.44,"volume":3377245,"rsi_14":35.64,"sma_20":51.8,"sma_60":54.39,"sma_120":52.24},{"date":"2026-10-09","open":50.69,"high":51.08,"low":50.26,"close":50.8,"volume":1711563,"rsi_14":37.75,"sma_20":51.66,"sma_60":54.29,"sma_120":52.25},{"date":"2026-10-12","open":51.02,"high":52.54,"low":50.59,"close":52.52,"volume":2444536,"rsi_14":55.74,"sma_20":51.62,"sma_60":54.22,"sma_120":52.27},{"date":"2026-10-13","open":53.29,"high":53.29,"low":52.26,"close":52.53,"volume":2901843,"rsi_14":55.8,"sma_20":51.59,"sma_60":54.15,"sma_120":52.31},{"date":"2026-10-14","open":52.8,"high":53.14,"low":51.91,"close":52.42,"volume":2223398,"rsi_14":50.82,"sma_20":51.55,"sma_60":54.06,"sma_120":52.33},{"date":"2026-10-15","open":53.35,"high":53.35,"low":52.64,"close":53.01,"volume":3714651,"rsi_14":56.98,"sma_20":51.54,"sma_60":53.99,"sma_120":52.35},{"date":"2026-10-16","open":53.39,"high":53.52,"low":52.57,"close":53.23,"volume":2336905,"rsi_14":59.33,"sma_20":51.6,"sma_60":53.94,"sma_120":52.37},{"date":"2026-10-19","open":53.04,"high":53.46,"low":52.44,"close":52.45,"volume":1505337},{"date":"2026-10-20","open":52.94,"high":54.38,"low":52.94,"close":54.36,"volume":2147429,"rsi_14":67.54,"sma_20":51.74,"sma_60":53.81,"sma_120":52.43},{"date":"2026-10-21","open":54.57,"high":54.76,"low":52.85,"close":52.86,"volume":2928353,"rsi_14":61.25,"sma_20":51.8,"sma_60":53.73,"sma_120":52.44},{"date":"2026-10-22","open":53.09,"high":53.97,"low":53.08,"close":53.36,"volume":2467459,"rsi_14":62.81,"sma_20":51.85,"sma_60":53.66,"sma_120":52.47},{"date":"2026-10-23","open":53.36,"high":53.36,"low":53.01,"close":53.01,"volume":0,"rsi_14":62.81,"sma_20":51.85,"sma_60":53.66,"sma_120":52.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.37,"ttm_eps":null,"close":13.8231},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.16,"ttm_eps":null,"close":24.9396},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.32,"ttm_eps":null,"close":27.3982},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.49,"ttm_eps":null,"close":29.4526},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":124.01,"pbr":2.84,"ttm_eps":null,"close":35.9617},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":70.12,"pbr":2.95,"ttm_eps":null,"close":41.3693},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":36.98,"pbr":2.68,"ttm_eps":null,"close":46.5885},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.38,"pbr":2.58,"ttm_eps":null,"close":46.935},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":36.99,"pbr":2.7,"ttm_eps":null,"close":52.15}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"American Healthcare REIT, Inc.","phase":"above-fold","symbol_resolved":true}